Lamor Corporation Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 4.178 | 4.200 | 4.130 | 4.130 | 4.130 | 1,818 |
| 2023-03-16 | 4.180 | 4.180 | 4.130 | 4.178 | 4.178 | 761 |
| 2023-03-15 | 4.200 | 4.200 | 4.150 | 4.180 | 4.180 | 3,622 |
| 2023-03-14 | 4.200 | 4.230 | 4.200 | 4.230 | 4.230 | 4,763 |
| 2023-03-13 | 4.324 | 4.324 | 4.200 | 4.298 | 4.298 | 6,521 |
| 2023-03-10 | 4.430 | 4.438 | 4.280 | 4.324 | 4.324 | 2,233 |
| 2023-03-09 | 4.440 | 4.440 | 4.430 | 4.430 | 4.430 | 1,244 |
| 2023-03-08 | 4.486 | 4.488 | 4.480 | 4.480 | 4.480 | 584 |
| 2023-03-07 | 4.440 | 4.500 | 4.440 | 4.444 | 4.444 | 311 |
| 2023-03-06 | 4.430 | 4.432 | 4.430 | 4.430 | 4.430 | 821 |
| 2023-03-03 | 4.498 | 4.498 | 4.430 | 4.490 | 4.490 | 3,464 |
| 2023-03-02 | 4.320 | 4.498 | 4.320 | 4.498 | 4.498 | 1,893 |
| 2023-03-01 | 4.500 | 4.518 | 4.316 | 4.448 | 4.448 | 6,152 |
| 2023-02-28 | 4.536 | 4.688 | 4.500 | 4.500 | 4.500 | 14,671 |
| 2023-02-27 | 4.354 | 4.550 | 4.354 | 4.530 | 4.530 | 4,156 |
| 2023-02-24 | 4.354 | 4.354 | 4.354 | 4.354 | 4.354 | 0 |
| 2023-02-23 | 4.322 | 4.508 | 4.322 | 4.354 | 4.354 | 2,082 |
| 2023-02-22 | 4.460 | 4.460 | 4.320 | 4.460 | 4.460 | 2,406 |
| 2023-02-21 | 4.438 | 4.490 | 4.400 | 4.400 | 4.400 | 1,818 |
| 2023-02-20 | 4.204 | 4.500 | 4.204 | 4.440 | 4.440 | 5,438 |
| 2023-02-17 | 4.456 | 4.456 | 4.120 | 4.204 | 4.204 | 7,419 |
| 2023-02-16 | 4.272 | 4.400 | 4.272 | 4.316 | 4.316 | 1,654 |
| 2023-02-15 | 4.464 | 4.464 | 4.260 | 4.260 | 4.260 | 93 |
| 2023-02-14 | 4.500 | 4.500 | 4.302 | 4.330 | 4.330 | 1,888 |
| 2023-02-13 | 4.362 | 4.498 | 4.042 | 4.318 | 4.318 | 2,884 |
| 2023-02-10 | 4.450 | 4.450 | 4.350 | 4.400 | 4.400 | 509 |
| 2023-02-09 | 4.400 | 4.450 | 4.360 | 4.450 | 4.450 | 2,097 |
| 2023-02-08 | 4.450 | 4.524 | 4.420 | 4.420 | 4.420 | 2,929 |
| 2023-02-07 | 4.422 | 4.500 | 4.420 | 4.420 | 4.420 | 1,160 |
| 2023-02-06 | 4.528 | 4.528 | 4.440 | 4.440 | 4.440 | 2,255 |
| 2023-02-03 | 4.520 | 4.538 | 4.422 | 4.526 | 4.526 | 2,508 |
| 2023-02-02 | 4.542 | 4.548 | 4.424 | 4.540 | 4.540 | 1,176 |
| 2023-02-01 | 4.550 | 4.550 | 4.498 | 4.542 | 4.542 | 5,063 |
| 2023-01-31 | 4.500 | 4.502 | 4.402 | 4.402 | 4.402 | 636 |
| 2023-01-30 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 1,475 |
| 2023-01-27 | 4.480 | 4.480 | 4.478 | 4.478 | 4.478 | 808 |
| 2023-01-26 | 4.400 | 4.480 | 4.344 | 4.478 | 4.478 | 9,544 |
| 2023-01-25 | 4.478 | 4.478 | 4.320 | 4.330 | 4.330 | 1,856 |
| 2023-01-24 | 4.400 | 4.410 | 4.380 | 4.392 | 4.392 | 3,803 |
| 2023-01-23 | 4.480 | 4.500 | 4.400 | 4.400 | 4.400 | 11,035 |
| 2023-01-20 | 4.464 | 4.600 | 4.464 | 4.480 | 4.480 | 2,001 |
| 2023-01-19 | 4.550 | 4.598 | 4.548 | 4.548 | 4.548 | 4,425 |
| 2023-01-18 | 4.598 | 4.598 | 4.380 | 4.550 | 4.550 | 5,500 |
| 2023-01-17 | 4.584 | 4.584 | 4.584 | 4.584 | 4.584 | 57 |
| 2023-01-16 | 4.684 | 4.684 | 4.570 | 4.584 | 4.584 | 2,162 |
| 2023-01-13 | 4.700 | 4.700 | 4.572 | 4.682 | 4.682 | 4,413 |
| 2023-01-12 | 4.698 | 4.698 | 4.650 | 4.696 | 4.696 | 2,065 |
| 2023-01-11 | 4.684 | 4.684 | 4.570 | 4.570 | 4.570 | 260 |
| 2023-01-10 | 4.600 | 4.718 | 4.500 | 4.570 | 4.570 | 7,878 |
| 2023-01-09 | 4.846 | 4.848 | 4.506 | 4.600 | 4.600 | 9,698 |
| 2023-01-05 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 111 |
| 2023-01-04 | 4.690 | 4.690 | 4.422 | 4.660 | 4.660 | 1,223 |
| 2023-01-03 | 4.700 | 4.700 | 4.644 | 4.644 | 4.644 | 2,642 |
| 2023-01-02 | 4.452 | 4.746 | 4.452 | 4.670 | 4.670 | 2,839 |
| 2022-12-30 | 4.506 | 4.510 | 4.402 | 4.498 | 4.498 | 3,996 |
| 2022-12-29 | 4.508 | 4.508 | 4.398 | 4.506 | 4.506 | 7,451 |
| 2022-12-28 | 4.500 | 4.510 | 4.440 | 4.498 | 4.498 | 4,691 |
| 2022-12-27 | 4.550 | 4.550 | 4.262 | 4.440 | 4.440 | 7,001 |
| 2022-12-23 | 4.288 | 4.550 | 4.288 | 4.550 | 4.550 | 8,348 |
| 2022-12-22 | 4.058 | 4.288 | 4.058 | 4.232 | 4.232 | 9,781 |
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.