Lamor Corporation Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 4.601 | 4.648 | 4.540 | 4.540 | 4.540 | 3,308 |
| 2022-07-05 | 4.531 | 4.699 | 4.530 | 4.648 | 4.648 | 911 |
| 2022-07-04 | 4.530 | 4.700 | 4.530 | 4.630 | 4.630 | 710 |
| 2022-07-01 | 4.598 | 4.600 | 4.521 | 4.521 | 4.521 | 6,240 |
| 2022-06-30 | 4.500 | 4.699 | 4.500 | 4.548 | 4.548 | 3,572 |
| 2022-06-29 | 4.564 | 4.600 | 4.441 | 4.503 | 4.503 | 6,319 |
| 2022-06-28 | 4.600 | 4.700 | 4.520 | 4.563 | 4.563 | 2,901 |
| 2022-06-27 | 4.710 | 4.730 | 4.451 | 4.511 | 4.511 | 5,430 |
| 2022-06-23 | 4.705 | 4.890 | 4.610 | 4.611 | 4.611 | 13,589 |
| 2022-06-22 | 4.400 | 4.516 | 4.321 | 4.516 | 4.516 | 32,262 |
| 2022-06-21 | 4.389 | 4.390 | 4.320 | 4.320 | 4.320 | 3,153 |
| 2022-06-20 | 4.310 | 4.390 | 4.302 | 4.390 | 4.390 | 1,927 |
| 2022-06-17 | 4.462 | 4.462 | 4.258 | 4.301 | 4.301 | 2,582 |
| 2022-06-16 | 4.401 | 4.401 | 4.250 | 4.300 | 4.300 | 6,212 |
| 2022-06-15 | 4.400 | 4.400 | 4.313 | 4.313 | 4.313 | 61,875 |
| 2022-06-14 | 4.590 | 4.590 | 4.331 | 4.331 | 4.331 | 8,350 |
| 2022-06-13 | 4.620 | 4.620 | 4.400 | 4.400 | 4.400 | 9,342 |
| 2022-06-10 | 4.680 | 4.720 | 4.620 | 4.620 | 4.620 | 2,027 |
| 2022-06-09 | 4.640 | 4.749 | 4.600 | 4.680 | 4.680 | 2,164 |
| 2022-06-08 | 4.621 | 4.651 | 4.621 | 4.621 | 4.621 | 909 |
| 2022-06-07 | 4.740 | 4.740 | 4.650 | 4.650 | 4.650 | 606 |
| 2022-06-06 | 4.749 | 4.749 | 4.700 | 4.700 | 4.700 | 4,666 |
| 2022-06-03 | 4.751 | 4.753 | 4.642 | 4.720 | 4.720 | 7,596 |
| 2022-06-02 | 4.730 | 4.737 | 4.611 | 4.650 | 4.650 | 55,803 |
| 2022-06-01 | 4.765 | 4.765 | 4.738 | 4.738 | 4.738 | 679 |
| 2022-05-31 | 4.700 | 4.700 | 4.613 | 4.640 | 4.640 | 4,257 |
| 2022-05-30 | 4.601 | 4.750 | 4.601 | 4.647 | 4.647 | 10,331 |
| 2022-05-27 | 4.766 | 4.766 | 4.602 | 4.621 | 4.621 | 9,235 |
| 2022-05-25 | 4.650 | 4.749 | 4.581 | 4.600 | 4.600 | 108,021 |
| 2022-05-24 | 4.758 | 4.758 | 4.623 | 4.650 | 4.650 | 2,067 |
| 2022-05-23 | 4.718 | 4.758 | 4.630 | 4.758 | 4.758 | 468 |
| 2022-05-20 | 4.710 | 4.748 | 4.600 | 4.661 | 4.661 | 13,025 |
| 2022-05-19 | 4.719 | 4.740 | 4.550 | 4.700 | 4.700 | 67,950 |
| 2022-05-18 | 4.710 | 4.749 | 4.615 | 4.740 | 4.740 | 18,031 |
| 2022-05-17 | 4.792 | 4.900 | 4.720 | 4.720 | 4.720 | 62,555 |
| 2022-05-16 | 4.749 | 4.750 | 4.620 | 4.710 | 4.710 | 53,988 |
| 2022-05-13 | 4.700 | 4.700 | 4.620 | 4.620 | 4.620 | 4,944 |
| 2022-05-12 | 4.675 | 4.700 | 4.567 | 4.620 | 4.620 | 12,272 |
| 2022-05-11 | 4.712 | 4.750 | 4.621 | 4.708 | 4.708 | 103,508 |
| 2022-05-10 | 4.485 | 4.700 | 4.485 | 4.500 | 4.500 | 11,205 |
| 2022-05-09 | 4.387 | 4.500 | 4.210 | 4.485 | 4.485 | 11,796 |
| 2022-05-06 | 4.251 | 4.400 | 4.251 | 4.400 | 4.400 | 4,121 |
| 2022-05-05 | 4.360 | 4.400 | 4.211 | 4.350 | 4.350 | 2,732 |
| 2022-05-04 | 4.360 | 4.410 | 4.360 | 4.361 | 4.361 | 1,615 |
| 2022-05-03 | 4.460 | 4.490 | 4.361 | 4.410 | 4.410 | 4,150 |
| 2022-05-02 | 4.400 | 4.460 | 4.072 | 4.460 | 4.460 | 3,479 |
| 2022-04-29 | 4.380 | 4.540 | 4.251 | 4.400 | 4.400 | 2,987 |
| 2022-04-28 | 4.300 | 4.370 | 4.300 | 4.350 | 4.350 | 1,023 |
| 2022-04-27 | 4.461 | 4.500 | 4.261 | 4.281 | 4.281 | 3,514 |
| 2022-04-26 | 4.500 | 4.646 | 4.450 | 4.450 | 4.450 | 4,699 |
| 2022-04-25 | 4.561 | 4.596 | 4.500 | 4.500 | 4.500 | 2,239 |
| 2022-04-22 | 4.630 | 4.687 | 4.556 | 4.556 | 4.556 | 1,165 |
| 2022-04-21 | 4.524 | 4.697 | 4.524 | 4.600 | 4.600 | 54,240 |
| 2022-04-20 | 4.680 | 4.779 | 4.611 | 4.620 | 4.620 | 5,229 |
| 2022-04-19 | 4.601 | 4.620 | 4.501 | 4.600 | 4.600 | 3,182 |
| 2022-04-14 | 4.739 | 4.739 | 4.604 | 4.620 | 4.620 | 6,986 |
| 2022-04-13 | 4.684 | 4.684 | 4.601 | 4.659 | 4.659 | 4,576 |
| 2022-04-12 | 4.749 | 4.749 | 4.582 | 4.688 | 4.688 | 1,347 |
| 2022-04-11 | 4.581 | 4.600 | 4.581 | 4.600 | 4.600 | 853 |
| 2022-04-08 | 4.582 | 4.689 | 4.581 | 4.581 | 4.581 | 5,952 |
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.