Luotea Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.735 | 1.735 | 1.735 | 1.735 | 1.735 | 2 |
| 2026-10-22 | 1.732 | 1.744 | 1.732 | 1.738 | 1.738 | 4,042 |
| 2026-10-21 | 1.747 | 1.747 | 1.732 | 1.742 | 1.742 | 274 |
| 2026-10-20 | 1.765 | 1.765 | 1.758 | 1.758 | 1.758 | 206 |
| 2026-10-19 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,040 |
| 2026-10-16 | 1.800 | 1.800 | 1.770 | 1.773 | 1.773 | 5,456 |
| 2026-10-15 | 1.760 | 1.770 | 1.742 | 1.744 | 1.744 | 2,906 |
| 2026-10-14 | 1.760 | 1.774 | 1.760 | 1.774 | 1.774 | 1,082 |
| 2026-10-13 | 1.762 | 1.788 | 1.762 | 1.774 | 1.774 | 4,448 |
| 2026-10-12 | 1.756 | 1.756 | 1.746 | 1.746 | 1.746 | 1,893 |
| 2026-10-09 | 1.745 | 1.745 | 1.740 | 1.740 | 1.740 | 1,800 |
| 2026-10-08 | 1.762 | 1.762 | 1.726 | 1.734 | 1.734 | 1,689 |
| 2026-10-07 | 1.740 | 1.788 | 1.740 | 1.788 | 1.788 | 5,906 |
| 2026-10-06 | 1.743 | 1.770 | 1.718 | 1.718 | 1.718 | 4,685 |
| 2026-10-05 | 1.752 | 1.752 | 1.732 | 1.740 | 1.740 | 1,436 |
| 2026-10-02 | 1.770 | 1.772 | 1.764 | 1.768 | 1.768 | 486 |
| 2026-10-01 | 1.791 | 1.791 | 1.750 | 1.760 | 1.760 | 1,002 |
| 2026-09-30 | 1.790 | 1.790 | 1.784 | 1.784 | 1.784 | 287 |
| 2026-09-29 | 1.810 | 1.810 | 1.802 | 1.802 | 1.802 | 67 |
| 2026-09-28 | 1.825 | 1.825 | 1.815 | 1.815 | 1.815 | 1,380 |
| 2026-09-25 | 1.828 | 1.830 | 1.828 | 1.830 | 1.830 | 387 |
| 2026-09-23 | 1.882 | 1.885 | 1.880 | 1.880 | 1.880 | 5,100 |
| 2026-09-22 | 1.894 | 1.894 | 1.888 | 1.888 | 1.888 | 4,438 |
| 2026-09-21 | 1.886 | 1.910 | 1.884 | 1.887 | 1.887 | 7,192 |
| 2026-09-18 | 1.926 | 1.926 | 1.910 | 1.916 | 1.916 | 181 |
| 2026-09-17 | 1.921 | 1.921 | 1.921 | 1.921 | 1.921 | 1 |
| 2026-09-16 | 1.904 | 1.910 | 1.902 | 1.902 | 1.902 | 4,745 |
| 2026-09-15 | 1.903 | 1.903 | 1.903 | 1.903 | 1.903 | 10 |
| 2026-09-14 | 1.950 | 1.968 | 1.944 | 1.944 | 1.944 | 960 |
| 2026-09-11 | 2.150 | 2.158 | 1.935 | 1.950 | 1.950 | 964 |
| 2026-09-10 | 2.115 | 2.170 | 2.115 | 2.130 | 2.130 | 3,989 |
| 2026-09-09 | 2.060 | 2.145 | 2.060 | 2.140 | 2.140 | 2,014 |
| 2026-09-08 | 2.055 | 2.120 | 2.055 | 2.120 | 2.120 | 18 |
| 2026-09-07 | 1.940 | 2.055 | 1.940 | 2.055 | 2.055 | 203 |
| 2026-09-04 | 1.959 | 1.982 | 1.948 | 1.982 | 1.982 | 3,910 |
| 2026-09-03 | 1.948 | 1.948 | 1.936 | 1.936 | 1.936 | 3,005 |
| 2026-09-01 | 1.942 | 1.950 | 1.942 | 1.950 | 1.950 | 4,940 |
| 2026-08-31 | 1.978 | 1.978 | 1.960 | 1.978 | 1.978 | 3,714 |
| 2026-08-28 | 1.932 | 1.974 | 1.932 | 1.958 | 1.958 | 2,657 |
| 2026-08-27 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 225 |
| 2026-08-26 | 1.936 | 1.940 | 1.926 | 1.926 | 1.926 | 1,345 |
| 2026-08-25 | 1.923 | 1.948 | 1.923 | 1.924 | 1.924 | 4,460 |
| 2026-08-24 | 1.916 | 1.916 | 1.912 | 1.914 | 1.914 | 612 |
| 2026-08-21 | 1.878 | 1.878 | 1.876 | 1.876 | 1.876 | 50 |
| 2026-08-20 | 1.865 | 1.868 | 1.850 | 1.865 | 1.865 | 1,242 |
| 2026-08-19 | 1.872 | 1.884 | 1.840 | 1.847 | 1.847 | 33,178 |
| 2026-08-18 | 1.950 | 1.950 | 1.936 | 1.936 | 1.936 | 20,371 |
| 2026-08-17 | 1.884 | 1.960 | 1.884 | 1.942 | 1.942 | 1,646 |
| 2026-08-14 | 1.885 | 1.910 | 1.885 | 1.898 | 1.898 | 8,480 |
| 2026-08-13 | 1.871 | 1.875 | 1.870 | 1.870 | 1.870 | 564 |
| 2026-08-12 | 1.886 | 1.892 | 1.876 | 1.876 | 1.876 | 4,150 |
| 2026-08-11 | 1.896 | 1.904 | 1.874 | 1.904 | 1.904 | 1,978 |
| 2026-08-10 | 1.896 | 1.896 | 1.888 | 1.888 | 1.888 | 364 |
| 2026-08-07 | 1.976 | 1.976 | 1.906 | 1.920 | 1.920 | 4,646 |
| 2026-08-06 | 1.891 | 1.980 | 1.891 | 1.980 | 1.980 | 17,265 |
| 2026-08-05 | 1.946 | 1.986 | 1.946 | 1.980 | 1.980 | 1,465 |
| 2026-08-04 | 1.916 | 2.010 | 1.916 | 2.010 | 2.010 | 6,489 |
| 2026-08-03 | 1.924 | 1.924 | 1.891 | 1.891 | 1.891 | 146 |
| 2026-07-31 | 1.902 | 1.902 | 1.892 | 1.894 | 1.894 | 1,505 |
| 2026-07-29 | 1.906 | 1.906 | 1.906 | 1.906 | 1.906 | 500 |
Page 1 of 2 · 62 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.