Lamor Corporation Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 3.500 | 3.650 | 3.500 | 3.500 | 3.500 | 1,633 |
| 2023-09-07 | 3.640 | 3.640 | 3.580 | 3.580 | 3.580 | 52 |
| 2023-09-06 | 3.460 | 3.640 | 3.450 | 3.640 | 3.640 | 650 |
| 2023-09-05 | 3.420 | 3.460 | 3.350 | 3.440 | 3.440 | 676 |
| 2023-09-04 | 3.520 | 3.590 | 3.360 | 3.420 | 3.420 | 7,527 |
| 2023-09-01 | 3.600 | 3.670 | 3.500 | 3.500 | 3.500 | 5,178 |
| 2023-08-31 | 3.600 | 3.700 | 3.450 | 3.460 | 3.460 | 1,876 |
| 2023-08-30 | 3.380 | 3.790 | 3.380 | 3.600 | 3.600 | 5,099 |
| 2023-08-29 | 3.550 | 3.550 | 3.360 | 3.380 | 3.380 | 5,103 |
| 2023-08-28 | 3.600 | 3.600 | 3.500 | 3.550 | 3.550 | 1,279 |
| 2023-08-25 | 3.870 | 3.870 | 3.430 | 3.500 | 3.500 | 1,983 |
| 2023-08-24 | 3.670 | 3.670 | 3.500 | 3.500 | 3.500 | 1,375 |
| 2023-08-23 | 3.750 | 3.750 | 3.500 | 3.680 | 3.680 | 3,109 |
| 2023-08-22 | 3.760 | 3.990 | 3.540 | 3.610 | 3.610 | 4,729 |
| 2023-08-21 | 3.450 | 3.760 | 3.450 | 3.550 | 3.550 | 328 |
| 2023-08-18 | 3.420 | 3.490 | 3.410 | 3.450 | 3.450 | 1,858 |
| 2023-08-17 | 3.550 | 3.640 | 3.260 | 3.400 | 3.400 | 7,888 |
| 2023-08-16 | 3.550 | 3.550 | 3.490 | 3.550 | 3.550 | 816 |
| 2023-08-15 | 3.520 | 3.590 | 3.410 | 3.460 | 3.460 | 4,516 |
| 2023-08-14 | 3.640 | 3.650 | 3.400 | 3.530 | 3.530 | 13,330 |
| 2023-08-11 | 3.780 | 3.780 | 3.640 | 3.700 | 3.700 | 3,143 |
| 2023-08-10 | 3.840 | 3.840 | 3.620 | 3.820 | 3.820 | 4,607 |
| 2023-08-09 | 3.630 | 3.840 | 3.630 | 3.840 | 3.840 | 4,718 |
| 2023-08-08 | 3.710 | 3.750 | 3.640 | 3.640 | 3.640 | 3,412 |
| 2023-08-07 | 3.810 | 3.820 | 3.710 | 3.710 | 3.710 | 5,955 |
| 2023-08-04 | 3.690 | 3.700 | 3.660 | 3.660 | 3.660 | 4,677 |
| 2023-08-03 | 3.750 | 3.750 | 3.650 | 3.700 | 3.700 | 3,103 |
| 2023-08-02 | 3.800 | 3.800 | 3.680 | 3.750 | 3.750 | 4,810 |
| 2023-08-01 | 3.900 | 3.980 | 3.720 | 3.770 | 3.770 | 7,881 |
| 2023-07-31 | 4.010 | 4.010 | 3.720 | 3.890 | 3.890 | 9,737 |
| 2023-07-28 | 3.890 | 3.890 | 3.840 | 3.880 | 3.880 | 1,114 |
| 2023-07-27 | 3.890 | 4.050 | 3.870 | 3.930 | 3.930 | 7,148 |
| 2023-07-26 | 3.940 | 3.950 | 3.760 | 3.820 | 3.820 | 7,334 |
| 2023-07-25 | 4.300 | 4.300 | 3.770 | 3.980 | 3.980 | 21,602 |
| 2023-07-24 | 3.800 | 3.970 | 3.700 | 3.970 | 3.970 | 260 |
| 2023-07-21 | 3.620 | 3.700 | 3.530 | 3.700 | 3.700 | 5,101 |
| 2023-07-20 | 3.740 | 3.920 | 3.630 | 3.710 | 3.710 | 4,828 |
| 2023-07-19 | 3.810 | 3.810 | 3.620 | 3.740 | 3.740 | 6,306 |
| 2023-07-18 | 3.890 | 3.890 | 3.750 | 3.750 | 3.750 | 596 |
| 2023-07-17 | 3.930 | 3.930 | 3.630 | 3.710 | 3.710 | 9,464 |
| 2023-07-14 | 3.780 | 3.940 | 3.670 | 3.940 | 3.940 | 568 |
| 2023-07-13 | 3.900 | 3.900 | 3.660 | 3.770 | 3.770 | 6,703 |
| 2023-07-12 | 3.760 | 3.800 | 3.750 | 3.800 | 3.800 | 1,703 |
| 2023-07-11 | 3.830 | 3.830 | 3.760 | 3.760 | 3.760 | 459 |
| 2023-07-10 | 3.950 | 3.990 | 3.760 | 3.830 | 3.830 | 204 |
| 2023-07-07 | 3.890 | 3.950 | 3.810 | 3.950 | 3.950 | 1,734 |
| 2023-07-06 | 3.850 | 3.890 | 3.810 | 3.890 | 3.890 | 449 |
| 2023-07-05 | 3.860 | 3.860 | 3.850 | 3.850 | 3.850 | 722 |
| 2023-07-04 | 3.800 | 3.960 | 3.760 | 3.900 | 3.900 | 1,486 |
| 2023-07-03 | 3.900 | 3.900 | 3.760 | 3.780 | 3.780 | 3,598 |
| 2023-06-30 | 3.780 | 3.950 | 3.780 | 3.940 | 3.940 | 3,870 |
| 2023-06-29 | 3.840 | 3.940 | 3.780 | 3.780 | 3.780 | 1,936 |
| 2023-06-28 | 3.860 | 3.900 | 3.790 | 3.850 | 3.850 | 7,130 |
| 2023-06-27 | 3.900 | 3.910 | 3.860 | 3.860 | 3.860 | 783 |
| 2023-06-26 | 4.100 | 4.100 | 3.870 | 3.900 | 3.900 | 295 |
| 2023-06-22 | 3.920 | 4.080 | 3.900 | 4.080 | 4.080 | 902 |
| 2023-06-21 | 3.980 | 4.000 | 3.920 | 4.000 | 4.000 | 767 |
| 2023-06-20 | 4.120 | 4.120 | 3.960 | 3.960 | 3.960 | 140 |
| 2023-06-19 | 4.040 | 4.130 | 3.920 | 4.110 | 4.110 | 282 |
| 2023-06-16 | 3.980 | 4.020 | 3.980 | 4.010 | 4.010 | 975 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.