Loihde Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	12.500	12.500	12.300	12.350	11.320	1,356
2024-05-27	12.700	12.750	12.400	12.550	11.503	2,256
2024-05-24	12.600	12.750	12.500	12.750	11.686	1,051
2024-05-23	12.600	12.750	12.550	12.600	11.549	1,731
2024-05-22	12.800	12.800	12.550	12.550	11.503	791
2024-05-21	12.950	13.050	12.500	12.800	11.732	1,060
2024-05-20	13.200	13.200	12.600	12.800	11.732	5,153
2024-05-17	13.350	13.500	13.150	13.150	12.053	2,003
2024-05-16	13.700	13.700	13.250	13.300	12.190	521
2024-05-15	13.050	13.700	13.000	13.700	12.557	3,397
2024-05-14	13.150	13.250	13.000	13.000	11.915	539
2024-05-13	13.300	13.300	13.100	13.100	12.007	1,198
2024-05-10	13.200	13.450	13.000	13.250	12.145	3,615
2024-05-08	13.850	14.050	13.000	14.000	12.832	6,579
2024-05-07	14.000	14.150	13.850	14.100	12.007	5,236
2024-05-06	13.850	14.200	13.700	13.750	11.709	9,207
2024-05-03	13.700	13.950	13.600	13.800	11.752	5,528
2024-05-02	13.550	13.950	13.500	13.850	11.794	3,377
2024-04-30	14.150	14.300	13.500	13.850	11.794	1,854
2024-04-29	13.600	13.750	13.450	13.650	11.624	1,082
2024-04-26	13.550	14.150	13.550	13.650	11.624	1,977
2024-04-25	13.900	14.000	13.650	14.000	11.922	901
2024-04-24	13.950	13.950	13.600	13.750	11.709	1,415
2024-04-23	14.150	14.150	13.900	13.950	11.879	1,241
2024-04-22	14.000	14.000	13.650	13.950	11.879	3,511
2024-04-19	14.400	14.450	14.250	14.350	12.220	3,720
2024-04-18	14.250	14.450	14.250	14.450	12.305	540
2024-04-17	14.500	14.650	14.450	14.450	12.305	1,226
2024-04-16	14.400	14.850	14.400	14.550	12.390	998
2024-04-15	14.900	14.950	14.400	14.400	12.262	5,127
2024-04-12	14.400	14.850	14.400	14.600	12.433	1,731
2024-04-11	14.450	14.600	14.250	14.300	12.177	710
2024-04-10	14.650	14.650	14.050	14.450	12.305	956
2024-04-09	14.100	14.700	14.050	14.700	12.518	1,575
2024-04-08	14.150	14.300	14.050	14.300	12.177	1,446
2024-04-05	13.850	14.250	13.700	14.150	12.050	1,641
2024-04-04	14.000	14.000	13.700	13.950	11.879	1,112
2024-04-03	13.550	14.300	13.550	14.300	12.177	486
2024-04-02	14.000	14.400	13.900	14.200	12.092	1,086
2024-03-28	14.250	14.250	14.100	14.100	12.007	343
2024-03-27	14.150	14.200	13.250	14.200	12.092	766
2024-03-26	14.450	14.500	14.150	14.150	12.050	951
2024-03-25	14.750	14.950	14.200	14.550	12.390	830
2024-03-22	14.700	14.850	14.000	14.750	12.561	1,640
2024-03-21	14.700	14.850	14.600	14.850	12.646	744
2024-03-20	14.700	14.950	14.300	14.750	12.561	1,716
2024-03-19	14.850	15.100	13.250	14.500	12.348	2,794
2024-03-18	13.500	15.700	13.500	14.850	12.646	4,930
2024-03-15	13.600	14.000	13.300	14.000	11.922	2,559
2024-03-14	13.750	13.750	13.400	13.450	11.454	983
2024-03-13	13.100	13.750	13.100	13.500	11.496	2,257
2024-03-12	13.250	13.250	13.100	13.250	11.283	989
2024-03-11	12.750	13.250	12.750	13.250	11.283	1,698
2024-03-08	13.050	13.200	12.750	13.200	11.241	3,155
2024-03-07	12.800	13.150	12.500	13.050	11.113	4,592
2024-03-06	12.500	12.950	12.500	12.950	11.028	1,736
2024-03-05	12.950	13.100	12.750	12.900	10.985	3,209
2024-03-04	13.400	13.400	12.950	12.950	11.028	3,577
2024-03-01	13.200	13.550	13.200	13.500	11.496	3,410
2024-02-29	13.100	13.150	12.900	12.900	10.985	2,209

← NewerPage 11 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	1.0000 EUR
2025-05-09	0.2300 EUR
2024-05-08	1.0000 EUR
2023-11-20	1.0000 EUR
2023-05-05	0.8000 EUR
2022-05-06	0.5500 EUR
2021-10-29	0.7837 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.