Lamor Corporation Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 4.590 | 4.746 | 4.560 | 4.621 | 4.621 | 2,457 |
| 2022-04-06 | 4.742 | 4.742 | 4.590 | 4.590 | 4.590 | 5,083 |
| 2022-04-05 | 4.650 | 4.700 | 4.590 | 4.622 | 4.622 | 5,906 |
| 2022-04-04 | 4.660 | 4.660 | 4.600 | 4.600 | 4.600 | 6,424 |
| 2022-04-01 | 4.605 | 4.750 | 4.540 | 4.660 | 4.660 | 6,213 |
| 2022-03-31 | 4.750 | 4.768 | 4.600 | 4.766 | 4.766 | 11,796 |
| 2022-03-30 | 4.700 | 4.750 | 4.652 | 4.672 | 4.672 | 2,679 |
| 2022-03-29 | 4.700 | 4.790 | 4.680 | 4.700 | 4.700 | 4,531 |
| 2022-03-28 | 4.820 | 4.820 | 4.644 | 4.740 | 4.740 | 2,600 |
| 2022-03-25 | 4.820 | 4.820 | 4.720 | 4.820 | 4.820 | 57,032 |
| 2022-03-24 | 4.818 | 4.846 | 4.750 | 4.840 | 4.840 | 10,304 |
| 2022-03-23 | 4.694 | 4.750 | 4.650 | 4.750 | 4.750 | 12,931 |
| 2022-03-22 | 4.650 | 4.688 | 4.578 | 4.648 | 4.648 | 7,433 |
| 2022-03-21 | 4.660 | 4.698 | 4.600 | 4.698 | 4.698 | 3,342 |
| 2022-03-18 | 4.746 | 4.746 | 4.610 | 4.680 | 4.680 | 51,553 |
| 2022-03-17 | 4.704 | 4.704 | 4.520 | 4.680 | 4.680 | 14,263 |
| 2022-03-16 | 4.590 | 4.710 | 4.590 | 4.706 | 4.706 | 5,584 |
| 2022-03-15 | 4.710 | 4.710 | 4.590 | 4.590 | 4.590 | 12,236 |
| 2022-03-14 | 4.632 | 4.750 | 4.580 | 4.642 | 4.642 | 66,832 |
| 2022-03-11 | 4.650 | 4.650 | 4.550 | 4.628 | 4.628 | 19,158 |
| 2022-03-10 | 4.610 | 4.650 | 4.610 | 4.640 | 4.640 | 7,406 |
| 2022-03-09 | 4.600 | 4.698 | 4.522 | 4.602 | 4.602 | 5,617 |
| 2022-03-08 | 4.614 | 4.620 | 4.504 | 4.606 | 4.606 | 14,187 |
| 2022-03-07 | 4.456 | 4.600 | 4.116 | 4.600 | 4.600 | 15,609 |
| 2022-03-04 | 4.430 | 4.598 | 4.350 | 4.458 | 4.458 | 9,405 |
| 2022-03-03 | 4.636 | 4.870 | 4.392 | 4.430 | 4.430 | 50,881 |
| 2022-03-02 | 4.250 | 4.390 | 4.150 | 4.390 | 4.390 | 10,167 |
| 2022-03-01 | 4.050 | 4.234 | 4.050 | 4.108 | 4.108 | 23,152 |
| 2022-02-28 | 4.202 | 4.320 | 4.050 | 4.054 | 4.054 | 42,715 |
| 2022-02-25 | 4.150 | 4.288 | 4.120 | 4.188 | 4.188 | 27,768 |
| 2022-02-24 | 4.102 | 4.228 | 4.100 | 4.102 | 4.102 | 8,026 |
| 2022-02-23 | 4.230 | 4.250 | 4.200 | 4.230 | 4.230 | 4,842 |
| 2022-02-22 | 4.202 | 4.250 | 4.190 | 4.202 | 4.202 | 7,013 |
| 2022-02-21 | 4.390 | 4.400 | 4.244 | 4.250 | 4.250 | 3,389 |
| 2022-02-18 | 4.340 | 4.438 | 4.302 | 4.334 | 4.334 | 1,405 |
| 2022-02-17 | 4.440 | 4.440 | 4.348 | 4.348 | 4.348 | 2,821 |
| 2022-02-16 | 4.426 | 4.466 | 4.368 | 4.380 | 4.380 | 3,668 |
| 2022-02-15 | 4.374 | 4.468 | 4.370 | 4.400 | 4.400 | 8,316 |
| 2022-02-14 | 4.526 | 4.526 | 4.354 | 4.370 | 4.370 | 7,272 |
| 2022-02-11 | 4.594 | 4.594 | 4.520 | 4.530 | 4.530 | 1,322 |
| 2022-02-10 | 4.670 | 4.670 | 4.512 | 4.520 | 4.520 | 14,613 |
| 2022-02-09 | 4.690 | 4.690 | 4.600 | 4.660 | 4.660 | 18,273 |
| 2022-02-08 | 4.598 | 4.778 | 4.560 | 4.600 | 4.600 | 11,906 |
| 2022-02-07 | 4.720 | 4.810 | 4.550 | 4.554 | 4.554 | 14,000 |
| 2022-02-04 | 4.760 | 4.760 | 4.550 | 4.680 | 4.680 | 16,067 |
| 2022-02-03 | 4.720 | 4.780 | 4.630 | 4.644 | 4.644 | 15,663 |
| 2022-02-02 | 4.752 | 4.990 | 4.630 | 4.692 | 4.692 | 61,678 |
| 2022-02-01 | 4.732 | 4.732 | 4.550 | 4.600 | 4.600 | 28,337 |
| 2022-01-31 | 4.440 | 4.754 | 4.302 | 4.552 | 4.552 | 19,407 |
| 2022-01-28 | 4.426 | 4.426 | 4.302 | 4.302 | 4.302 | 5,126 |
| 2022-01-27 | 4.354 | 4.470 | 4.322 | 4.400 | 4.400 | 8,267 |
| 2022-01-26 | 4.400 | 4.550 | 4.342 | 4.354 | 4.354 | 6,803 |
| 2022-01-25 | 4.296 | 4.500 | 4.296 | 4.330 | 4.330 | 12,108 |
| 2022-01-24 | 4.520 | 4.634 | 4.270 | 4.280 | 4.280 | 17,023 |
| 2022-01-21 | 4.612 | 4.612 | 4.440 | 4.440 | 4.440 | 58,296 |
| 2022-01-20 | 4.512 | 4.600 | 4.512 | 4.590 | 4.590 | 23,594 |
| 2022-01-19 | 4.444 | 4.540 | 4.440 | 4.500 | 4.500 | 12,643 |
| 2022-01-18 | 4.415 | 4.585 | 4.410 | 4.585 | 4.585 | 7,758 |
| 2022-01-17 | 4.430 | 4.460 | 4.400 | 4.410 | 4.410 | 6,390 |
| 2022-01-14 | 4.445 | 4.495 | 4.400 | 4.430 | 4.430 | 4,417 |
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.