Luotea Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.266	2.266	2.248	2.252	2.189	1,721
2025-10-30	2.279	2.279	2.257	2.266	2.203	2,192
2025-10-29	2.302	2.349	2.286	2.307	2.242	8,710
2025-10-28	2.279	2.284	2.266	2.266	2.203	7,388
2025-10-27	2.261	2.293	2.255	2.261	2.198	11,614
2025-10-24	2.266	2.279	2.255	2.255	2.192	2,389
2025-10-23	2.266	2.270	2.248	2.257	2.194	3,799
2025-10-22	2.261	2.270	2.248	2.248	2.185	1,752
2025-10-21	2.241	2.266	2.234	2.261	2.198	2,244
2025-10-20	2.250	2.252	2.230	2.252	2.189	5,242
2025-10-17	2.298	2.298	2.255	2.261	2.198	4,129
2025-10-16	2.334	2.343	2.302	2.316	2.251	12,170
2025-10-15	2.311	2.347	2.311	2.320	2.255	1,921
2025-10-14	2.311	2.311	2.288	2.302	2.238	1,668
2025-10-13	2.327	2.329	2.320	2.325	2.260	2,214
2025-10-10	2.356	2.392	2.347	2.347	2.282	1,631
2025-10-09	2.388	2.388	2.347	2.347	2.282	1,153
2025-10-08	2.383	2.401	2.379	2.392	2.325	7,314
2025-10-07	2.311	2.383	2.311	2.374	2.308	3,492
2025-10-06	2.316	2.329	2.307	2.325	2.260	1,739
2025-10-03	2.336	2.343	2.325	2.338	2.273	1,270
2025-10-02	2.334	2.343	2.325	2.325	2.260	1,277
2025-10-01	2.347	2.352	2.347	2.347	2.282	451
2025-09-30	2.325	2.334	2.325	2.334	2.268	3,115
2025-09-29	2.336	2.347	2.334	2.334	2.268	5,847
2025-09-26	2.334	2.334	2.311	2.316	2.251	393
2025-09-25	2.320	2.338	2.320	2.329	2.264	914
2025-09-24	2.311	2.316	2.298	2.316	2.251	4,391
2025-09-23	2.298	2.307	2.288	2.307	2.242	651
2025-09-22	2.288	2.307	2.288	2.302	2.238	5,193
2025-09-19	2.307	2.320	2.298	2.307	2.242	4,210
2025-09-18	2.311	2.320	2.311	2.320	2.255	16
2025-09-17	2.356	2.356	2.334	2.334	2.268	5,963
2025-09-16	2.343	2.347	2.334	2.347	2.282	1,358
2025-09-15	2.365	2.365	2.352	2.356	2.290	1,281
2025-09-12	2.352	2.365	2.352	2.361	2.295	7,960
2025-09-11	2.356	2.356	2.343	2.343	2.277	2,392
2025-09-10	2.356	2.356	2.329	2.329	2.264	150
2025-09-09	2.334	2.352	2.334	2.349	2.284	7,872
2025-09-08	2.343	2.343	2.325	2.334	2.268	2,121
2025-09-05	2.316	2.347	2.311	2.334	2.268	4,558
2025-09-04	2.307	2.320	2.307	2.316	2.251	3,568
2025-09-03	2.302	2.302	2.288	2.302	2.238	2,742
2025-09-02	2.284	2.302	2.284	2.302	2.238	4,534
2025-09-01	2.320	2.329	2.298	2.316	2.251	3,669
2025-08-29	2.313	2.356	2.288	2.356	2.290	6,713
2025-08-28	2.295	2.302	2.288	2.302	2.238	1,854
2025-08-27	2.279	2.279	2.270	2.270	2.207	1,501
2025-08-26	2.284	2.288	2.270	2.284	2.220	1,158
2025-08-22	2.279	2.293	2.257	2.261	2.198	5,783
2025-08-21	2.266	2.293	2.266	2.293	2.229	1,650
2025-08-20	2.284	2.288	2.261	2.261	2.198	2,419
2025-08-19	2.279	2.302	2.266	2.266	2.203	1,670
2025-08-18	2.288	2.291	2.257	2.261	2.198	1,857
2025-08-15	2.284	2.293	2.261	2.261	2.198	3,795
2025-08-14	2.307	2.311	2.273	2.275	2.211	14,816
2025-08-13	2.257	2.302	2.250	2.302	2.238	1,862
2025-08-12	2.232	2.248	2.219	2.248	2.185	1,085
2025-08-11	2.291	2.291	2.234	2.234	2.172	8,518
2025-08-08	2.207	2.288	2.207	2.284	2.220	6,127

← NewerPage 5 of 20 · 1,156 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.