Luotea Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 1.932 | 1.932 | 1.927 | 1.927 | 1.770 | 715 |
| 2025-02-10 | 1.927 | 1.932 | 1.927 | 1.932 | 1.774 | 992 |
| 2025-02-07 | 1.936 | 1.939 | 1.921 | 1.939 | 1.781 | 2,829 |
| 2025-02-06 | 1.907 | 1.930 | 1.907 | 1.930 | 1.772 | 960 |
| 2025-02-05 | 1.905 | 1.905 | 1.896 | 1.896 | 1.741 | 824 |
| 2025-02-03 | 1.918 | 1.923 | 1.909 | 1.909 | 1.754 | 4,031 |
| 2025-01-31 | 1.923 | 1.943 | 1.923 | 1.939 | 1.781 | 1,270 |
| 2025-01-30 | 1.932 | 1.943 | 1.925 | 1.925 | 1.768 | 3,020 |
| 2025-01-29 | 1.912 | 1.918 | 1.907 | 1.918 | 1.762 | 751 |
| 2025-01-28 | 1.894 | 1.900 | 1.894 | 1.898 | 1.743 | 5,662 |
| 2025-01-27 | 1.873 | 1.894 | 1.871 | 1.891 | 1.737 | 2,485 |
| 2025-01-24 | 1.871 | 1.873 | 1.864 | 1.871 | 1.718 | 2,486 |
| 2025-01-23 | 1.864 | 1.864 | 1.855 | 1.862 | 1.710 | 3,309 |
| 2025-01-22 | 1.866 | 1.875 | 1.864 | 1.864 | 1.712 | 4,962 |
| 2025-01-21 | 1.880 | 1.880 | 1.875 | 1.875 | 1.723 | 1,301 |
| 2025-01-20 | 1.878 | 1.889 | 1.873 | 1.882 | 1.729 | 1,781 |
| 2025-01-17 | 1.882 | 1.882 | 1.855 | 1.878 | 1.725 | 727 |
| 2025-01-16 | 1.860 | 1.860 | 1.846 | 1.853 | 1.702 | 1,912 |
| 2025-01-15 | 1.857 | 1.864 | 1.857 | 1.857 | 1.706 | 1,487 |
| 2025-01-14 | 1.898 | 1.898 | 1.866 | 1.882 | 1.729 | 3,978 |
| 2025-01-13 | 1.862 | 1.905 | 1.862 | 1.905 | 1.750 | 4,820 |
| 2025-01-10 | 1.871 | 1.880 | 1.871 | 1.880 | 1.727 | 358 |
| 2025-01-09 | 1.839 | 1.862 | 1.839 | 1.860 | 1.708 | 104 |
| 2025-01-08 | 1.821 | 1.833 | 1.803 | 1.833 | 1.683 | 6,969 |
| 2025-01-07 | 1.819 | 1.826 | 1.819 | 1.826 | 1.677 | 5,151 |
| 2025-01-03 | 1.799 | 1.821 | 1.794 | 1.821 | 1.673 | 2,854 |
| 2025-01-02 | 1.787 | 1.801 | 1.785 | 1.799 | 1.652 | 5,356 |
| 2024-12-30 | 1.774 | 1.774 | 1.758 | 1.772 | 1.627 | 11,501 |
| 2024-12-27 | 1.756 | 1.781 | 1.756 | 1.781 | 1.636 | 11,362 |
| 2024-12-23 | 1.758 | 1.758 | 1.740 | 1.758 | 1.615 | 5,253 |
| 2024-12-20 | 1.758 | 1.760 | 1.745 | 1.760 | 1.617 | 7,682 |
| 2024-12-19 | 1.785 | 1.785 | 1.760 | 1.767 | 1.623 | 4,964 |
| 2024-12-18 | 1.785 | 1.799 | 1.785 | 1.799 | 1.652 | 3,812 |
| 2024-12-17 | 1.799 | 1.801 | 1.781 | 1.794 | 1.648 | 6,662 |
| 2024-12-16 | 1.846 | 1.848 | 1.819 | 1.821 | 1.673 | 10,931 |
| 2024-12-13 | 1.882 | 1.882 | 1.862 | 1.864 | 1.712 | 8,352 |
| 2024-12-12 | 1.869 | 1.869 | 1.857 | 1.869 | 1.716 | 6,967 |
| 2024-12-11 | 1.873 | 1.878 | 1.869 | 1.869 | 1.716 | 4,434 |
| 2024-12-10 | 1.878 | 1.885 | 1.871 | 1.875 | 1.723 | 5,107 |
| 2024-12-09 | 1.882 | 1.882 | 1.875 | 1.882 | 1.729 | 7,457 |
| 2024-12-05 | 1.866 | 1.875 | 1.866 | 1.875 | 1.723 | 814 |
| 2024-12-04 | 1.869 | 1.875 | 1.862 | 1.862 | 1.710 | 2,238 |
| 2024-12-03 | 1.873 | 1.875 | 1.860 | 1.871 | 1.718 | 2,574 |
| 2024-12-02 | 1.862 | 1.878 | 1.862 | 1.871 | 1.718 | 3,042 |
| 2024-11-29 | 1.866 | 1.875 | 1.862 | 1.875 | 1.723 | 2,369 |
| 2024-11-28 | 1.862 | 1.873 | 1.862 | 1.869 | 1.716 | 1,434 |
| 2024-11-27 | 1.878 | 1.878 | 1.851 | 1.855 | 1.704 | 1,488 |
| 2024-11-26 | 1.866 | 1.880 | 1.866 | 1.871 | 1.718 | 3,716 |
| 2024-11-25 | 1.862 | 1.871 | 1.862 | 1.869 | 1.716 | 2,656 |
| 2024-11-22 | 1.869 | 1.882 | 1.864 | 1.878 | 1.725 | 1,637 |
| 2024-11-21 | 1.869 | 1.869 | 1.866 | 1.869 | 1.716 | 371 |
| 2024-11-20 | 1.882 | 1.882 | 1.869 | 1.869 | 1.716 | 3,387 |
| 2024-11-19 | 1.900 | 1.900 | 1.900 | 1.900 | 1.745 | 1 |
| 2024-11-18 | 1.903 | 1.903 | 1.894 | 1.894 | 1.739 | 1,121 |
| 2024-11-15 | 1.905 | 1.914 | 1.903 | 1.909 | 1.754 | 2,519 |
| 2024-11-14 | 1.900 | 1.907 | 1.894 | 1.905 | 1.750 | 609 |
| 2024-11-13 | 1.912 | 1.914 | 1.896 | 1.896 | 1.741 | 719 |
| 2024-11-12 | 1.936 | 1.936 | 1.918 | 1.918 | 1.762 | 592 |
| 2024-11-11 | 1.948 | 1.948 | 1.934 | 1.934 | 1.776 | 612 |
| 2024-11-08 | 1.943 | 1.952 | 1.939 | 1.943 | 1.785 | 1,298 |
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.