Lamor Corporation Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.590 | 1.645 | 1.585 | 1.585 | 1.585 | 1,672 |
| 2024-11-13 | 1.620 | 1.620 | 1.525 | 1.555 | 1.555 | 5,581 |
| 2024-11-12 | 1.605 | 1.605 | 1.585 | 1.590 | 1.590 | 3,457 |
| 2024-11-11 | 1.660 | 1.665 | 1.605 | 1.630 | 1.630 | 10,655 |
| 2024-11-08 | 1.620 | 1.700 | 1.600 | 1.660 | 1.660 | 13,471 |
| 2024-11-07 | 1.610 | 1.695 | 1.610 | 1.625 | 1.625 | 10,787 |
| 2024-11-06 | 1.635 | 1.695 | 1.620 | 1.645 | 1.645 | 7,184 |
| 2024-11-05 | 1.700 | 1.700 | 1.650 | 1.685 | 1.685 | 7,392 |
| 2024-11-04 | 1.640 | 1.700 | 1.620 | 1.660 | 1.660 | 16,335 |
| 2024-11-01 | 1.650 | 1.670 | 1.585 | 1.635 | 1.635 | 7,615 |
| 2024-10-31 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 3,668 |
| 2024-10-30 | 1.735 | 1.750 | 1.685 | 1.685 | 1.685 | 16,422 |
| 2024-10-29 | 1.755 | 1.760 | 1.730 | 1.735 | 1.735 | 13,981 |
| 2024-10-28 | 1.790 | 1.790 | 1.750 | 1.755 | 1.755 | 9,993 |
| 2024-10-25 | 1.800 | 1.865 | 1.780 | 1.790 | 1.790 | 15,196 |
| 2024-10-24 | 1.895 | 1.895 | 1.810 | 1.840 | 1.840 | 20,678 |
| 2024-10-23 | 1.900 | 1.900 | 1.855 | 1.900 | 1.900 | 7,548 |
| 2024-10-22 | 1.860 | 1.900 | 1.855 | 1.900 | 1.900 | 3,190 |
| 2024-10-21 | 1.905 | 1.910 | 1.870 | 1.870 | 1.870 | 7,044 |
| 2024-10-18 | 1.910 | 1.930 | 1.895 | 1.905 | 1.905 | 1,366 |
| 2024-10-17 | 1.915 | 1.930 | 1.900 | 1.910 | 1.910 | 4,897 |
| 2024-10-16 | 1.970 | 1.990 | 1.915 | 1.945 | 1.945 | 2,497 |
| 2024-10-15 | 1.985 | 1.985 | 1.920 | 1.970 | 1.970 | 646 |
| 2024-10-14 | 1.945 | 1.950 | 1.940 | 1.950 | 1.950 | 228 |
| 2024-10-11 | 1.920 | 1.985 | 1.920 | 1.940 | 1.940 | 1,597 |
| 2024-10-10 | 1.990 | 1.990 | 1.915 | 1.920 | 1.920 | 5,673 |
| 2024-10-09 | 1.920 | 1.990 | 1.920 | 1.950 | 1.950 | 1,798 |
| 2024-10-08 | 1.980 | 1.980 | 1.940 | 1.940 | 1.940 | 4,556 |
| 2024-10-07 | 1.985 | 1.990 | 1.930 | 1.940 | 1.940 | 9,026 |
| 2024-10-04 | 1.990 | 1.990 | 1.920 | 1.985 | 1.985 | 715 |
| 2024-10-03 | 2.000 | 2.000 | 1.915 | 1.990 | 1.990 | 1,911 |
| 2024-10-02 | 2.030 | 2.050 | 1.980 | 1.995 | 1.995 | 870 |
| 2024-10-01 | 1.990 | 1.990 | 1.910 | 1.985 | 1.985 | 4,570 |
| 2024-09-30 | 1.965 | 2.060 | 1.940 | 1.990 | 1.990 | 9,348 |
| 2024-09-27 | 1.965 | 1.995 | 1.965 | 1.965 | 1.965 | 4,251 |
| 2024-09-26 | 1.970 | 2.000 | 1.920 | 1.980 | 1.980 | 4,891 |
| 2024-09-25 | 1.990 | 2.030 | 1.980 | 1.980 | 1.980 | 12,020 |
| 2024-09-24 | 2.000 | 2.000 | 1.955 | 1.990 | 1.990 | 5,185 |
| 2024-09-23 | 1.920 | 2.080 | 1.860 | 2.000 | 2.000 | 28,655 |
| 2024-09-20 | 1.900 | 1.940 | 1.850 | 1.920 | 1.920 | 16,091 |
| 2024-09-19 | 1.900 | 1.930 | 1.885 | 1.900 | 1.900 | 9,191 |
| 2024-09-18 | 1.910 | 1.950 | 1.900 | 1.925 | 1.925 | 2,621 |
| 2024-09-17 | 1.950 | 1.950 | 1.865 | 1.930 | 1.930 | 5,450 |
| 2024-09-16 | 1.960 | 1.980 | 1.890 | 1.955 | 1.955 | 2,488 |
| 2024-09-13 | 1.975 | 1.990 | 1.950 | 1.975 | 1.975 | 2,619 |
| 2024-09-12 | 1.990 | 2.000 | 1.975 | 1.985 | 1.985 | 3,450 |
| 2024-09-11 | 1.980 | 2.010 | 1.975 | 1.975 | 1.975 | 7,101 |
| 2024-09-10 | 1.970 | 1.990 | 1.970 | 1.975 | 1.975 | 4,873 |
| 2024-09-09 | 1.995 | 1.995 | 1.960 | 1.980 | 1.980 | 2,362 |
| 2024-09-06 | 1.990 | 2.070 | 1.975 | 1.975 | 1.975 | 3,662 |
| 2024-09-05 | 2.090 | 2.090 | 1.990 | 1.990 | 1.990 | 2,815 |
| 2024-09-04 | 2.030 | 2.030 | 1.975 | 2.030 | 2.030 | 6,317 |
| 2024-09-03 | 2.090 | 2.190 | 2.000 | 2.030 | 2.030 | 5,239 |
| 2024-09-02 | 1.995 | 2.040 | 1.995 | 2.040 | 2.040 | 6,717 |
| 2024-08-30 | 2.020 | 2.030 | 1.990 | 2.030 | 2.030 | 2,429 |
| 2024-08-29 | 2.020 | 2.020 | 2.000 | 2.010 | 2.010 | 1,154 |
| 2024-08-28 | 2.010 | 2.030 | 1.995 | 1.995 | 1.995 | 3,655 |
| 2024-08-27 | 1.995 | 2.000 | 1.980 | 1.980 | 1.980 | 1,739 |
| 2024-08-26 | 2.030 | 2.030 | 1.980 | 1.995 | 1.995 | 5,477 |
| 2024-08-23 | 1.995 | 2.020 | 1.990 | 2.000 | 2.000 | 3,703 |
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.