Luotea Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	2.920	2.920	2.870	2.880	2.800	4,838
2026-02-04	2.900	2.950	2.900	2.950	2.868	3,208
2026-02-03	2.890	2.900	2.890	2.895	2.814	5,242
2026-02-02	2.870	2.915	2.870	2.885	2.804	19,437
2026-01-30	2.928	2.928	2.880	2.890	2.809	6,523
2026-01-29	2.990	3.000	2.910	2.910	2.829	21,710
2026-01-28	3.050	3.050	3.000	3.010	2.926	29,500
2026-01-27	3.245	3.245	3.050	3.070	2.984	7,715
2026-01-26	3.010	3.135	3.005	3.105	3.018	31,054
2026-01-23	3.018	3.020	2.970	2.970	2.887	31,247
2026-01-22	2.805	3.000	2.805	2.975	2.892	8,043
2026-01-21	2.670	2.770	2.670	2.770	2.693	1,706
2026-01-20	2.665	2.700	2.660	2.695	2.620	2,842
2026-01-19	2.650	2.700	2.650	2.695	2.620	3,737
2026-01-16	2.675	2.685	2.675	2.685	2.610	1,299
2026-01-15	2.675	2.680	2.675	2.680	2.605	124
2026-01-14	2.660	2.680	2.655	2.680	2.605	1,548
2026-01-13	2.680	2.680	2.640	2.660	2.586	807
2026-01-12	2.715	2.740	2.670	2.700	2.625	5,671
2026-01-09	2.705	2.705	2.685	2.705	2.629	2,929
2026-01-08	2.698	2.778	2.698	2.773	2.695	4,232
2025-12-30	2.392	2.410	2.370	2.390	2.323	11,608
2025-12-29	2.401	2.415	2.397	2.406	2.339	9,216
2025-12-23	2.352	2.388	2.352	2.388	2.321	7,830
2025-12-22	2.349	2.352	2.343	2.347	2.282	1,709
2025-12-19	2.347	2.361	2.347	2.356	2.290	3,262
2025-12-18	2.343	2.356	2.338	2.352	2.286	4,438
2025-12-17	2.352	2.352	2.329	2.338	2.273	3,540
2025-12-16	2.302	2.347	2.302	2.347	2.282	3,229
2025-12-15	2.279	2.307	2.266	2.298	2.233	24,576
2025-12-12	2.266	2.275	2.257	2.270	2.207	5,175
2025-12-11	2.275	2.275	2.248	2.257	2.194	3,766
2025-12-10	2.252	2.270	2.252	2.261	2.198	1,820
2025-12-09	2.266	2.266	2.261	2.266	2.203	468
2025-12-08	2.266	2.279	2.266	2.270	2.207	3,954
2025-12-05	2.268	2.275	2.261	2.261	2.198	3,115
2025-12-04	2.252	2.257	2.249	2.257	2.194	1,620
2025-12-03	2.261	2.261	2.252	2.255	2.192	2,815
2025-12-02	2.243	2.246	2.223	2.223	2.161	2,540
2025-12-01	2.239	2.257	2.239	2.257	2.194	1,825
2025-11-28	2.234	2.254	2.234	2.243	2.181	3,315
2025-11-27	2.237	2.257	2.223	2.252	2.189	3,345
2025-11-26	2.246	2.246	2.228	2.237	2.174	3,149
2025-11-25	2.237	2.250	2.237	2.250	2.187	1,321
2025-11-24	2.257	2.257	2.234	2.234	2.172	3,943
2025-11-21	2.234	2.260	2.234	2.246	2.183	712
2025-11-20	2.279	2.288	2.270	2.270	2.207	4,379
2025-11-19	2.203	2.257	2.203	2.250	2.187	1,028
2025-11-18	2.200	2.207	2.198	2.198	2.137	2,441
2025-11-17	2.207	2.219	2.204	2.219	2.157	2,092
2025-11-14	2.234	2.234	2.216	2.225	2.163	3,258
2025-11-13	2.246	2.246	2.240	2.240	2.177	396
2025-11-12	2.219	2.241	2.219	2.235	2.173	1,618
2025-11-11	2.210	2.225	2.210	2.225	2.163	400
2025-11-10	2.214	2.219	2.211	2.216	2.154	1,471
2025-11-07	2.223	2.225	2.205	2.205	2.143	648
2025-11-06	2.214	2.215	2.210	2.210	2.148	1,215
2025-11-05	2.214	2.225	2.214	2.225	2.163	2,957
2025-11-04	2.221	2.232	2.214	2.226	2.164	1,652
2025-11-03	2.257	2.257	2.237	2.239	2.176	1,422

← NewerPage 4 of 20 · 1,149 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.0700 EUR
2025-03-28	0.1128 EUR
2024-03-22	0.1106 EUR
2023-03-24	0.1061 EUR
2022-03-18	0.1038 EUR
2021-03-19	0.0903 EUR
2020-03-13	0.2076 EUR
2019-03-15	0.2076 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.