Lamor Corporation Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 4.058 | 4.288 | 4.058 | 4.232 | 4.232 | 9,781 |
| 2022-12-21 | 4.070 | 4.076 | 4.000 | 4.050 | 4.050 | 6,782 |
| 2022-12-20 | 4.200 | 4.200 | 4.072 | 4.076 | 4.076 | 8,681 |
| 2022-12-19 | 4.450 | 4.450 | 4.062 | 4.250 | 4.250 | 26,799 |
| 2022-12-16 | 4.572 | 4.788 | 4.540 | 4.540 | 4.540 | 2,665 |
| 2022-12-15 | 4.600 | 4.740 | 4.526 | 4.650 | 4.650 | 1,141 |
| 2022-12-14 | 4.640 | 4.700 | 4.640 | 4.640 | 4.640 | 4,281 |
| 2022-12-13 | 4.680 | 4.748 | 4.522 | 4.600 | 4.600 | 3,692 |
| 2022-12-12 | 4.550 | 4.708 | 4.520 | 4.680 | 4.680 | 1,978 |
| 2022-12-09 | 4.670 | 4.672 | 4.530 | 4.550 | 4.550 | 3,728 |
| 2022-12-08 | 4.648 | 4.670 | 4.550 | 4.670 | 4.670 | 1,469 |
| 2022-12-07 | 4.532 | 4.602 | 4.522 | 4.602 | 4.602 | 5,065 |
| 2022-12-05 | 4.640 | 4.794 | 4.528 | 4.602 | 4.602 | 1,890 |
| 2022-12-02 | 4.600 | 4.748 | 4.526 | 4.526 | 4.526 | 4,343 |
| 2022-12-01 | 4.690 | 4.788 | 4.580 | 4.580 | 4.580 | 2,911 |
| 2022-11-30 | 4.660 | 4.660 | 4.562 | 4.622 | 4.622 | 954 |
| 2022-11-29 | 4.700 | 4.700 | 4.602 | 4.630 | 4.630 | 1,979 |
| 2022-11-28 | 4.730 | 4.730 | 4.560 | 4.720 | 4.720 | 1,229 |
| 2022-11-25 | 4.622 | 4.708 | 4.622 | 4.638 | 4.638 | 2,056 |
| 2022-11-24 | 4.711 | 4.720 | 4.601 | 4.621 | 4.621 | 1,512 |
| 2022-11-23 | 4.790 | 4.790 | 4.711 | 4.714 | 4.714 | 2,465 |
| 2022-11-22 | 4.800 | 4.800 | 4.653 | 4.710 | 4.710 | 6,537 |
| 2022-11-21 | 4.730 | 4.790 | 4.670 | 4.790 | 4.790 | 2,426 |
| 2022-11-18 | 4.522 | 4.800 | 4.522 | 4.730 | 4.730 | 8,145 |
| 2022-11-17 | 4.870 | 4.870 | 4.661 | 4.694 | 4.694 | 3,988 |
| 2022-11-16 | 4.902 | 4.920 | 4.800 | 4.858 | 4.858 | 10,453 |
| 2022-11-15 | 4.790 | 5.085 | 4.760 | 4.920 | 4.920 | 41,220 |
| 2022-11-14 | 4.471 | 4.680 | 4.400 | 4.600 | 4.600 | 10,667 |
| 2022-11-11 | 4.430 | 4.471 | 4.301 | 4.471 | 4.471 | 10,328 |
| 2022-11-10 | 4.299 | 4.420 | 4.180 | 4.420 | 4.420 | 22,913 |
| 2022-11-09 | 4.245 | 4.245 | 4.065 | 4.180 | 4.180 | 4,346 |
| 2022-11-08 | 4.299 | 4.299 | 4.280 | 4.280 | 4.280 | 834 |
| 2022-11-07 | 4.298 | 4.430 | 4.298 | 4.299 | 4.299 | 15,048 |
| 2022-11-04 | 4.299 | 4.299 | 4.100 | 4.285 | 4.285 | 5,035 |
| 2022-11-03 | 4.149 | 4.149 | 4.050 | 4.050 | 4.050 | 3,900 |
| 2022-11-02 | 4.070 | 4.190 | 4.070 | 4.100 | 4.100 | 5,516 |
| 2022-11-01 | 3.951 | 4.090 | 3.951 | 4.020 | 4.020 | 1,413 |
| 2022-10-31 | 4.150 | 4.150 | 3.951 | 3.951 | 3.951 | 575 |
| 2022-10-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,813 |
| 2022-10-27 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 627 |
| 2022-10-26 | 4.210 | 4.300 | 3.900 | 4.000 | 4.000 | 1,105 |
| 2022-10-25 | 3.900 | 3.953 | 3.900 | 3.953 | 3.953 | 6,138 |
| 2022-10-24 | 3.950 | 3.950 | 3.850 | 3.930 | 3.930 | 3,613 |
| 2022-10-21 | 4.051 | 4.117 | 3.862 | 3.950 | 3.950 | 5,824 |
| 2022-10-20 | 4.050 | 4.117 | 4.021 | 4.117 | 4.117 | 1,035 |
| 2022-10-19 | 4.200 | 4.320 | 4.197 | 4.197 | 4.197 | 2,946 |
| 2022-10-18 | 4.201 | 4.290 | 4.198 | 4.198 | 4.198 | 1,831 |
| 2022-10-17 | 4.050 | 4.150 | 3.968 | 4.150 | 4.150 | 1,002 |
| 2022-10-14 | 4.010 | 4.010 | 3.981 | 4.010 | 4.010 | 4,345 |
| 2022-10-13 | 4.001 | 4.031 | 3.981 | 3.981 | 3.981 | 1,588 |
| 2022-10-12 | 3.966 | 4.200 | 3.966 | 3.986 | 3.986 | 1,746 |
| 2022-10-11 | 4.011 | 4.195 | 4.011 | 4.030 | 4.030 | 1,281 |
| 2022-10-10 | 4.235 | 4.235 | 4.011 | 4.090 | 4.090 | 3,958 |
| 2022-10-07 | 4.290 | 4.290 | 4.100 | 4.100 | 4.100 | 4,611 |
| 2022-10-06 | 4.250 | 4.250 | 4.249 | 4.250 | 4.250 | 2,327 |
| 2022-10-05 | 4.060 | 4.200 | 4.000 | 4.170 | 4.170 | 1,760 |
| 2022-10-04 | 3.900 | 3.998 | 3.900 | 3.995 | 3.995 | 8,556 |
| 2022-10-03 | 3.980 | 3.990 | 3.650 | 3.940 | 3.940 | 6,239 |
| 2022-09-30 | 4.076 | 4.076 | 3.820 | 3.930 | 3.930 | 4,892 |
| 2022-09-29 | 3.901 | 4.036 | 3.803 | 3.803 | 3.803 | 4,238 |
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.