Loihde Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	12.900	13.100	12.650	13.100	11.155	4,238
2024-02-27	13.150	13.250	12.850	13.100	11.155	2,417
2024-02-26	12.950	13.700	12.950	13.150	11.198	2,019
2024-02-23	13.400	13.450	13.100	13.100	11.155	2,417
2024-02-22	13.000	13.500	13.000	13.450	11.454	1,549
2024-02-21	12.900	13.300	12.900	13.100	11.155	1,792
2024-02-20	13.000	13.150	12.600	13.150	11.198	1,624
2024-02-19	12.500	13.000	12.500	13.000	11.070	1,426
2024-02-16	13.100	13.100	12.750	13.000	11.070	1,491
2024-02-15	12.900	13.000	12.150	12.850	10.943	1,238
2024-02-14	12.700	13.100	12.700	12.750	10.857	770
2024-02-13	13.150	13.150	12.700	12.800	10.900	58,577
2024-02-12	13.000	13.250	12.650	12.850	10.943	1,463
2024-02-09	12.400	12.700	12.400	12.500	10.645	899
2024-02-08	12.600	12.650	12.450	12.650	10.772	749
2024-02-07	12.500	12.750	12.400	12.600	10.730	2,452
2024-02-06	12.550	12.550	12.500	12.500	10.645	607
2024-02-05	12.800	12.850	12.500	12.550	10.687	1,593
2024-02-02	12.550	12.900	12.450	12.800	10.900	1,065
2024-02-01	12.750	12.750	12.500	12.750	10.857	928
2024-01-31	12.400	12.900	12.400	12.450	10.602	1,065
2024-01-30	12.900	12.900	12.400	12.500	10.645	1,284
2024-01-29	12.600	12.600	12.300	12.550	10.687	773
2024-01-26	12.500	12.750	12.500	12.750	10.857	1,231
2024-01-25	12.600	12.850	12.500	12.850	10.943	1,483
2024-01-24	12.550	12.950	12.550	12.600	10.730	1,293
2024-01-23	12.900	12.900	12.450	12.500	10.645	781
2024-01-22	13.100	13.100	12.400	12.900	10.985	2,342
2024-01-19	12.300	13.100	12.300	13.100	11.155	5,250
2024-01-18	11.850	12.550	11.850	12.300	10.474	5,605
2024-01-17	12.050	12.050	11.850	11.850	10.091	399
2024-01-16	11.850	12.000	11.850	11.900	10.134	819
2024-01-15	11.950	11.950	11.950	11.950	10.176	95
2024-01-12	12.000	12.000	11.900	11.900	10.134	1,124
2024-01-11	12.050	12.150	12.000	12.000	10.219	762
2024-01-10	12.050	12.200	12.050	12.150	10.346	883
2024-01-09	12.150	12.150	12.050	12.050	10.261	2,268
2024-01-08	12.150	12.150	12.100	12.100	10.304	196
2024-01-05	12.200	12.300	12.150	12.150	10.346	536
2024-01-04	12.250	12.550	12.100	12.300	10.474	804
2024-01-03	12.200	12.200	12.100	12.100	10.304	311
2024-01-02	12.050	12.200	12.050	12.200	10.389	2,260
2023-12-29	12.050	12.150	11.900	12.000	10.219	1,598
2023-12-28	12.000	12.150	12.000	12.050	10.261	1,298
2023-12-27	12.050	12.200	11.950	12.000	10.219	1,917
2023-12-22	12.050	12.150	12.050	12.050	10.261	303
2023-12-21	12.000	12.150	11.950	12.050	10.261	1,162
2023-12-20	12.300	12.300	11.950	12.000	10.219	7,040
2023-12-19	12.150	12.350	12.150	12.300	10.474	769
2023-12-18	12.100	12.300	12.100	12.300	10.474	685
2023-12-15	12.100	12.350	12.000	12.100	10.304	588
2023-12-14	12.050	12.400	12.000	12.300	10.474	2,771
2023-12-13	12.050	12.050	12.050	12.050	10.261	110
2023-12-12	12.150	12.150	12.000	12.050	10.261	3,291
2023-12-11	12.250	12.250	12.100	12.100	10.304	870
2023-12-08	12.250	12.250	12.200	12.250	10.432	510
2023-12-07	12.450	12.450	12.250	12.250	10.432	576
2023-12-05	12.600	12.600	12.300	12.450	10.602	1,343
2023-12-04	12.400	12.500	12.300	12.500	10.645	1,076
2023-12-01	12.400	12.400	12.250	12.400	10.559	437

← NewerPage 12 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.