Luotea Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.097	2.106	2.097	2.106	2.047	2,851
2025-05-09	2.106	2.108	2.099	2.108	2.049	697
2025-05-08	2.074	2.081	2.067	2.074	2.016	1,085
2025-05-07	2.088	2.088	2.072	2.072	2.014	1,101
2025-05-06	2.110	2.110	2.079	2.079	2.021	1,018
2025-05-02	2.124	2.142	2.124	2.126	2.067	4,832
2025-04-30	2.162	2.162	2.119	2.124	2.064	4,779
2025-04-29	2.119	2.187	2.112	2.146	2.086	11,060
2025-04-28	2.011	2.022	2.009	2.022	1.966	13,965
2025-04-25	1.991	2.013	1.991	2.013	1.957	3,454
2025-04-24	1.975	1.997	1.975	1.995	1.939	4,306
2025-04-23	1.982	1.991	1.982	1.984	1.928	4,470
2025-04-22	1.961	1.966	1.954	1.966	1.911	4,235
2025-04-17	1.964	1.979	1.961	1.979	1.924	179
2025-04-16	1.945	1.964	1.943	1.964	1.909	1,134
2025-04-15	1.921	1.952	1.921	1.952	1.898	7,222
2025-04-14	1.882	1.900	1.873	1.894	1.841	2,184
2025-04-11	1.839	1.839	1.812	1.826	1.775	6,071
2025-04-10	1.837	1.844	1.817	1.830	1.779	7,871
2025-04-09	1.772	1.772	1.747	1.760	1.711	3,911
2025-04-08	1.792	1.806	1.776	1.799	1.748	2,846
2025-04-07	1.756	1.783	1.754	1.769	1.720	4,002
2025-04-04	1.844	1.844	1.810	1.830	1.779	961
2025-04-03	1.846	1.857	1.844	1.853	1.801	3,174
2025-04-02	1.869	1.885	1.860	1.869	1.817	6,060
2025-04-01	1.891	1.907	1.882	1.894	1.841	5,346
2025-03-31	1.918	1.918	1.891	1.896	1.843	3,013
2025-03-28	1.932	1.948	1.918	1.943	1.889	4,166
2025-03-27	2.040	2.047	2.033	2.047	1.880	895
2025-03-26	2.040	2.045	2.029	2.038	1.872	4,008
2025-03-25	2.027	2.042	2.027	2.038	1.872	2,312
2025-03-24	2.040	2.042	2.027	2.035	1.869	2,740
2025-03-21	2.040	2.042	2.033	2.035	1.869	5,422
2025-03-20	2.031	2.040	2.022	2.022	1.857	2,971
2025-03-19	2.031	2.036	2.029	2.033	1.868	4,964
2025-03-18	2.040	2.040	2.031	2.033	1.868	3,722
2025-03-17	2.022	2.033	2.022	2.029	1.864	2,323
2025-03-14	2.002	2.018	2.002	2.002	1.839	326
2025-03-13	2.009	2.013	2.002	2.004	1.841	5,227
2025-03-12	2.027	2.027	2.020	2.022	1.857	365
2025-03-11	2.031	2.031	2.009	2.013	1.849	3,787
2025-03-10	2.024	2.036	2.020	2.024	1.859	6,999
2025-03-07	2.018	2.024	2.011	2.024	1.859	447
2025-03-06	2.029	2.029	2.009	2.013	1.849	4,042
2025-03-05	2.015	2.033	2.013	2.018	1.853	6,217
2025-03-04	2.029	2.029	2.009	2.011	1.847	1,518
2025-03-03	2.020	2.038	2.020	2.033	1.868	4,208
2025-02-28	2.018	2.024	2.013	2.024	1.859	8,184
2025-02-27	2.042	2.042	2.022	2.024	1.859	8,129
2025-02-26	2.042	2.049	2.042	2.049	1.882	919
2025-02-25	2.031	2.052	2.031	2.031	1.866	7,797
2025-02-24	2.038	2.038	2.020	2.027	1.861	5,499
2025-02-21	2.036	2.037	2.018	2.027	1.861	4,858
2025-02-20	2.027	2.047	2.027	2.038	1.872	2,859
2025-02-19	2.038	2.038	2.036	2.036	1.870	477
2025-02-18	2.038	2.038	2.027	2.031	1.866	3,989
2025-02-17	2.013	2.033	2.013	2.031	1.866	5,993
2025-02-14	2.040	2.040	2.027	2.027	1.861	3,050
2025-02-13	2.004	2.040	2.002	2.018	1.853	13,760
2025-02-12	1.930	1.930	1.925	1.925	1.768	200

← NewerPage 7 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.