Luotea Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	1.952	1.959	1.950	1.954	1.795	145
2024-11-06	1.961	1.964	1.943	1.950	1.791	874
2024-11-05	1.959	1.964	1.950	1.954	1.795	890
2024-11-04	1.975	1.975	1.954	1.970	1.810	2,133
2024-11-01	1.959	1.968	1.959	1.968	1.808	1,664
2024-10-31	1.959	1.966	1.943	1.952	1.793	713
2024-10-30	1.964	1.997	1.964	1.984	1.822	880
2024-10-29	2.004	2.018	2.004	2.018	1.853	2,196
2024-10-28	2.015	2.020	2.006	2.020	1.855	772
2024-10-25	2.027	2.027	2.006	2.010	1.846	6,074
2024-10-24	1.982	1.995	1.970	1.979	1.818	1,532
2024-10-23	1.973	1.986	1.973	1.982	1.820	2,853
2024-10-22	1.968	1.982	1.968	1.982	1.820	1,925
2024-10-21	1.986	1.986	1.982	1.986	1.824	509
2024-10-18	1.993	2.000	1.979	1.979	1.818	193
2024-10-17	1.977	1.986	1.964	1.979	1.818	373
2024-10-16	1.988	1.991	1.975	1.984	1.822	1,061
2024-10-15	1.988	1.988	1.977	1.986	1.824	1,753
2024-10-14	1.986	1.995	1.986	1.991	1.828	1,095
2024-10-11	1.991	1.995	1.988	1.988	1.826	425
2024-10-10	2.000	2.004	1.995	1.995	1.832	253
2024-10-09	2.002	2.002	1.991	1.995	1.832	494
2024-10-08	1.986	1.991	1.986	1.991	1.828	25
2024-10-07	2.011	2.011	1.995	2.002	1.839	5,450
2024-10-04	2.011	2.011	2.004	2.009	1.845	888
2024-10-03	2.000	2.009	2.000	2.006	1.843	363
2024-10-02	2.013	2.013	2.002	2.002	1.839	1,849
2024-09-30	2.011	2.011	2.009	2.009	1.845	665
2024-09-27	2.013	2.013	2.013	2.013	1.849	115
2024-09-26	2.015	2.015	2.013	2.014	1.850	1,028
2024-09-25	2.009	2.009	2.009	2.009	1.845	855
2024-09-24	2.009	2.011	2.006	2.006	1.843	261
2024-09-23	2.006	2.011	2.006	2.011	1.847	397
2024-09-16	2.018	2.018	2.018	2.018	1.853	25
2024-09-10	2.009	2.009	2.009	2.009	1.845	11
2024-09-03	2.065	2.065	2.065	2.065	1.897	266
2024-08-28	2.081	2.081	2.081	2.081	1.911	47
2024-08-16	2.022	2.022	1.997	2.009	1.845	732
2024-08-15	1.997	2.018	1.997	2.018	1.853	102
2024-08-14	1.988	2.000	1.988	2.000	1.837	87
2024-08-13	2.020	2.020	2.020	2.020	1.855	3
2024-08-12	2.009	2.009	2.009	2.009	1.845	650
2024-08-09	2.015	2.015	2.004	2.013	1.849	584
2024-07-31	2.018	2.018	2.018	2.018	1.853	449
2024-07-30	2.004	2.004	2.004	2.004	1.841	363
2024-07-25	1.993	1.997	1.993	1.997	1.835	469
2024-07-18	2.002	2.002	2.002	2.002	1.839	1
2024-07-17	2.000	2.000	2.000	2.000	1.837	162
2024-07-05	1.997	2.002	1.993	1.993	1.830	290
2024-07-04	2.015	2.015	2.002	2.002	1.839	89
2024-07-03	2.004	2.004	2.004	2.004	1.841	22
2024-06-28	1.970	1.970	1.952	1.952	1.793	26
2024-06-26	1.943	1.943	1.943	1.943	1.785	140
2024-06-25	1.950	1.950	1.950	1.950	1.791	30
2024-06-24	1.948	1.959	1.945	1.959	1.799	419
2024-06-20	1.966	1.966	1.966	1.966	1.805	29
2024-06-13	2.020	2.020	2.018	2.018	1.853	428
2024-06-12	2.009	2.009	2.009	2.009	1.845	303
2024-06-05	2.013	2.013	2.013	2.013	1.849	175
2024-06-04	2.036	2.036	2.036	2.036	1.870	324

← NewerPage 9 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.