Lamor Corporation Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 3.825 | 3.936 | 3.800 | 3.900 | 3.900 | 7,724 |
| 2022-09-27 | 4.099 | 4.099 | 3.941 | 4.050 | 4.050 | 1,576 |
| 2022-09-26 | 3.950 | 4.000 | 3.810 | 3.821 | 3.821 | 5,458 |
| 2022-09-23 | 4.060 | 4.100 | 3.900 | 3.931 | 3.931 | 10,493 |
| 2022-09-22 | 4.106 | 4.230 | 4.106 | 4.106 | 4.106 | 1,056 |
| 2022-09-21 | 4.101 | 4.199 | 4.040 | 4.106 | 4.106 | 6,582 |
| 2022-09-20 | 4.131 | 4.200 | 4.100 | 4.100 | 4.100 | 3,874 |
| 2022-09-19 | 4.200 | 4.200 | 4.129 | 4.129 | 4.129 | 1,316 |
| 2022-09-16 | 4.326 | 4.326 | 4.150 | 4.160 | 4.160 | 3,600 |
| 2022-09-15 | 4.296 | 4.303 | 4.160 | 4.160 | 4.160 | 2,080 |
| 2022-09-14 | 4.300 | 4.300 | 4.240 | 4.296 | 4.296 | 4,456 |
| 2022-09-13 | 4.300 | 4.380 | 4.250 | 4.300 | 4.300 | 2,338 |
| 2022-09-12 | 4.262 | 4.335 | 4.262 | 4.275 | 4.275 | 1,819 |
| 2022-09-09 | 4.265 | 4.478 | 4.260 | 4.400 | 4.400 | 2,373 |
| 2022-09-08 | 4.251 | 4.344 | 4.251 | 4.256 | 4.256 | 1,396 |
| 2022-09-07 | 4.350 | 4.353 | 4.222 | 4.333 | 4.333 | 2,662 |
| 2022-09-06 | 4.201 | 4.495 | 4.200 | 4.495 | 4.495 | 8,544 |
| 2022-09-05 | 4.404 | 4.404 | 4.201 | 4.251 | 4.251 | 5,101 |
| 2022-09-02 | 4.500 | 4.500 | 4.361 | 4.406 | 4.406 | 9,910 |
| 2022-09-01 | 4.650 | 4.700 | 4.460 | 4.460 | 4.460 | 4,122 |
| 2022-08-31 | 4.780 | 4.780 | 4.554 | 4.562 | 4.562 | 3,461 |
| 2022-08-30 | 4.799 | 4.799 | 4.601 | 4.601 | 4.601 | 7,909 |
| 2022-08-29 | 4.501 | 4.650 | 4.501 | 4.551 | 4.551 | 5,619 |
| 2022-08-26 | 4.511 | 4.660 | 4.500 | 4.500 | 4.500 | 4,309 |
| 2022-08-25 | 4.745 | 4.745 | 4.500 | 4.504 | 4.504 | 6,314 |
| 2022-08-24 | 4.700 | 4.700 | 4.657 | 4.657 | 4.657 | 141 |
| 2022-08-23 | 4.670 | 4.700 | 4.621 | 4.700 | 4.700 | 1,338 |
| 2022-08-22 | 4.702 | 4.760 | 4.670 | 4.670 | 4.670 | 2,571 |
| 2022-08-19 | 4.838 | 4.838 | 4.670 | 4.701 | 4.701 | 2,746 |
| 2022-08-18 | 4.770 | 4.770 | 4.652 | 4.690 | 4.690 | 4,153 |
| 2022-08-17 | 4.780 | 4.900 | 4.760 | 4.800 | 4.800 | 7,374 |
| 2022-08-16 | 4.890 | 4.890 | 4.460 | 4.840 | 4.840 | 64,495 |
| 2022-08-15 | 4.870 | 5.060 | 4.795 | 5.040 | 5.040 | 35,237 |
| 2022-08-12 | 4.847 | 4.849 | 4.710 | 4.784 | 4.784 | 36,300 |
| 2022-08-11 | 4.750 | 4.850 | 4.720 | 4.752 | 4.752 | 4,007 |
| 2022-08-10 | 4.700 | 4.760 | 4.700 | 4.740 | 4.740 | 4,361 |
| 2022-08-09 | 4.751 | 4.849 | 4.750 | 4.751 | 4.751 | 10,944 |
| 2022-08-08 | 4.845 | 4.850 | 4.770 | 4.773 | 4.773 | 12,778 |
| 2022-08-05 | 4.880 | 4.880 | 4.771 | 4.819 | 4.819 | 12,694 |
| 2022-08-04 | 4.785 | 4.900 | 4.767 | 4.880 | 4.880 | 7,635 |
| 2022-08-03 | 4.705 | 5.000 | 4.705 | 4.785 | 4.785 | 15,977 |
| 2022-08-02 | 4.750 | 4.760 | 4.664 | 4.705 | 4.705 | 7,755 |
| 2022-08-01 | 4.700 | 4.750 | 4.650 | 4.750 | 4.750 | 11,951 |
| 2022-07-29 | 4.700 | 4.701 | 4.650 | 4.701 | 4.701 | 1,802 |
| 2022-07-28 | 4.766 | 4.768 | 4.651 | 4.651 | 4.651 | 8,054 |
| 2022-07-27 | 4.810 | 4.810 | 4.750 | 4.798 | 4.798 | 2,488 |
| 2022-07-26 | 4.680 | 5.351 | 4.633 | 4.820 | 4.820 | 23,010 |
| 2022-07-25 | 4.618 | 4.680 | 4.600 | 4.680 | 4.680 | 891 |
| 2022-07-22 | 4.720 | 4.720 | 4.606 | 4.618 | 4.618 | 6,218 |
| 2022-07-21 | 4.625 | 4.790 | 4.615 | 4.738 | 4.738 | 13,729 |
| 2022-07-20 | 4.400 | 4.620 | 4.400 | 4.610 | 4.610 | 20,015 |
| 2022-07-19 | 4.600 | 4.600 | 4.450 | 4.471 | 4.471 | 1,916 |
| 2022-07-18 | 4.600 | 4.630 | 4.600 | 4.600 | 4.600 | 1,796 |
| 2022-07-15 | 4.600 | 4.623 | 4.590 | 4.590 | 4.590 | 3,579 |
| 2022-07-14 | 4.550 | 4.599 | 4.500 | 4.599 | 4.599 | 1,599 |
| 2022-07-13 | 4.521 | 4.542 | 4.500 | 4.540 | 4.540 | 5,189 |
| 2022-07-12 | 4.640 | 4.650 | 4.520 | 4.531 | 4.531 | 6,033 |
| 2022-07-11 | 4.510 | 4.664 | 4.510 | 4.650 | 4.650 | 519 |
| 2022-07-08 | 4.520 | 4.666 | 4.520 | 4.666 | 4.666 | 1,089 |
| 2022-07-07 | 4.541 | 4.700 | 4.502 | 4.520 | 4.520 | 7,569 |
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.