Lamor Corporation Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 4.000 | 4.000 | 3.950 | 3.980 | 3.980 | 4,300 |
| 2023-06-14 | 4.040 | 4.090 | 4.040 | 4.040 | 4.040 | 137 |
| 2023-06-13 | 4.300 | 4.300 | 4.000 | 4.040 | 4.040 | 13,417 |
| 2023-06-12 | 4.000 | 4.430 | 4.000 | 4.430 | 4.430 | 1,258 |
| 2023-06-09 | 4.000 | 4.190 | 4.000 | 4.000 | 4.000 | 471 |
| 2023-06-08 | 4.020 | 4.250 | 4.020 | 4.140 | 4.140 | 101 |
| 2023-06-07 | 4.140 | 4.140 | 4.010 | 4.140 | 4.140 | 327 |
| 2023-06-06 | 4.350 | 4.350 | 4.060 | 4.140 | 4.140 | 1,193 |
| 2023-06-05 | 4.230 | 4.350 | 4.040 | 4.190 | 4.190 | 1,577 |
| 2023-06-02 | 4.200 | 4.380 | 4.200 | 4.200 | 4.200 | 4,537 |
| 2023-06-01 | 4.090 | 4.140 | 4.000 | 4.140 | 4.140 | 4,258 |
| 2023-05-31 | 4.290 | 4.290 | 4.110 | 4.150 | 4.150 | 2,533 |
| 2023-05-30 | 4.300 | 4.400 | 4.290 | 4.290 | 4.290 | 10,519 |
| 2023-05-29 | 4.010 | 4.300 | 4.010 | 4.290 | 4.290 | 15,175 |
| 2023-05-26 | 3.930 | 4.070 | 3.820 | 3.900 | 3.900 | 2,941 |
| 2023-05-25 | 3.920 | 4.100 | 3.920 | 3.930 | 3.930 | 114 |
| 2023-05-24 | 4.000 | 4.090 | 3.790 | 3.910 | 3.910 | 3,468 |
| 2023-05-23 | 3.930 | 4.000 | 3.910 | 4.000 | 4.000 | 4,814 |
| 2023-05-22 | 3.900 | 3.930 | 3.810 | 3.850 | 3.850 | 2,154 |
| 2023-05-19 | 3.930 | 3.930 | 3.780 | 3.800 | 3.800 | 10,068 |
| 2023-05-17 | 3.900 | 3.940 | 3.870 | 3.870 | 3.870 | 3,211 |
| 2023-05-16 | 4.180 | 4.180 | 3.890 | 3.930 | 3.930 | 6,406 |
| 2023-05-15 | 3.950 | 4.050 | 3.950 | 3.960 | 3.960 | 1,134 |
| 2023-05-12 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 193 |
| 2023-05-11 | 3.900 | 3.940 | 3.900 | 3.940 | 3.940 | 2,715 |
| 2023-05-10 | 3.950 | 3.990 | 3.900 | 3.930 | 3.930 | 4,922 |
| 2023-05-09 | 4.040 | 4.040 | 3.950 | 3.950 | 3.950 | 111 |
| 2023-05-08 | 4.020 | 4.040 | 3.920 | 4.040 | 4.040 | 1,906 |
| 2023-05-05 | 4.010 | 4.020 | 3.970 | 4.020 | 4.020 | 1,770 |
| 2023-05-04 | 4.110 | 4.160 | 3.900 | 3.990 | 3.990 | 8,257 |
| 2023-05-03 | 4.120 | 4.160 | 4.110 | 4.110 | 4.110 | 1,245 |
| 2023-05-02 | 4.190 | 4.340 | 4.110 | 4.150 | 4.150 | 5,927 |
| 2023-04-28 | 4.360 | 4.360 | 4.170 | 4.190 | 4.190 | 3,435 |
| 2023-04-27 | 4.200 | 4.250 | 4.200 | 4.250 | 4.250 | 1,050 |
| 2023-04-26 | 4.330 | 4.330 | 4.130 | 4.250 | 4.250 | 1,008 |
| 2023-04-25 | 4.330 | 4.360 | 4.170 | 4.340 | 4.340 | 572,222 |
| 2023-04-24 | 4.370 | 4.370 | 4.250 | 4.250 | 4.250 | 1,310 |
| 2023-04-21 | 4.200 | 4.340 | 4.130 | 4.200 | 4.200 | 2,553 |
| 2023-04-20 | 4.360 | 4.360 | 4.300 | 4.300 | 4.300 | 2,335 |
| 2023-04-19 | 4.260 | 4.390 | 4.260 | 4.390 | 4.390 | 1,619 |
| 2023-04-18 | 4.340 | 4.340 | 4.160 | 4.190 | 4.190 | 2,975 |
| 2023-04-17 | 4.120 | 4.350 | 4.120 | 4.350 | 4.350 | 971 |
| 2023-04-14 | 4.200 | 4.200 | 4.120 | 4.200 | 4.200 | 8,124 |
| 2023-04-13 | 4.400 | 4.400 | 4.110 | 4.130 | 4.130 | 6,478 |
| 2023-04-12 | 4.290 | 4.420 | 4.210 | 4.240 | 4.240 | 927 |
| 2023-04-11 | 4.320 | 4.330 | 4.210 | 4.250 | 4.250 | 2,120 |
| 2023-04-06 | 4.350 | 4.490 | 4.320 | 4.320 | 4.320 | 986 |
| 2023-04-05 | 4.320 | 4.320 | 4.170 | 4.220 | 4.220 | 1,654 |
| 2023-04-04 | 4.250 | 4.330 | 4.190 | 4.190 | 4.190 | 1,884 |
| 2023-04-03 | 4.180 | 4.350 | 4.120 | 4.180 | 4.180 | 2,885 |
| 2023-03-31 | 4.348 | 4.348 | 4.200 | 4.250 | 4.250 | 570 |
| 2023-03-30 | 4.400 | 4.428 | 4.400 | 4.428 | 4.428 | 611 |
| 2023-03-29 | 4.200 | 4.466 | 4.150 | 4.428 | 4.428 | 633 |
| 2023-03-28 | 4.200 | 4.300 | 4.080 | 4.300 | 4.300 | 1,265 |
| 2023-03-27 | 4.060 | 4.396 | 4.050 | 4.200 | 4.200 | 5,930 |
| 2023-03-24 | 4.100 | 4.498 | 4.050 | 4.090 | 4.090 | 278 |
| 2023-03-23 | 4.130 | 4.200 | 4.060 | 4.100 | 4.100 | 7,347 |
| 2023-03-22 | 4.138 | 4.140 | 4.128 | 4.130 | 4.130 | 1,473 |
| 2023-03-21 | 4.298 | 4.298 | 4.120 | 4.120 | 4.120 | 1,501 |
| 2023-03-20 | 4.130 | 4.300 | 4.130 | 4.150 | 4.150 | 1,956 |
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.