Loihde Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	12.750	12.750	12.300	12.350	10.517	3,265
2023-11-29	12.700	12.750	12.400	12.700	10.815	1,376
2023-11-28	12.400	12.800	12.400	12.800	10.900	1,159
2023-11-27	12.450	12.600	12.350	12.600	10.730	1,446
2023-11-24	11.950	12.850	11.850	12.450	10.602	2,158
2023-11-23	11.650	12.450	11.650	12.050	10.261	334
2023-11-22	12.400	12.800	11.650	12.150	10.346	1,069
2023-11-21	12.900	12.900	12.400	12.400	10.559	762
2023-11-20	12.450	12.850	12.050	12.850	10.943	36,662
2023-11-17	12.950	13.000	12.700	13.000	10.219	9,480
2023-11-16	12.300	12.850	12.250	12.550	9.865	3,003
2023-11-15	12.200	12.600	12.200	12.250	9.629	1,817
2023-11-14	11.900	12.650	11.900	12.200	9.590	2,668
2023-11-13	11.600	12.650	11.100	11.900	9.354	1,910
2023-11-10	11.500	11.600	11.500	11.600	9.118	458
2023-11-09	11.400	11.550	11.350	11.500	9.040	1,534
2023-11-08	11.600	11.600	11.350	11.350	8.922	1,716
2023-11-07	11.800	11.800	11.500	11.600	9.118	1,385
2023-11-06	12.000	12.000	11.850	12.000	9.433	1,512
2023-11-03	11.800	12.050	11.500	11.800	9.275	1,558
2023-11-02	11.950	12.000	11.450	12.000	9.433	1,815
2023-11-01	11.800	12.000	11.450	11.900	9.354	2,280
2023-10-31	11.300	11.850	11.050	11.800	9.275	574
2023-10-30	11.150	11.650	11.050	11.250	8.843	1,894
2023-10-27	11.350	11.350	11.150	11.150	8.765	323
2023-10-26	12.250	12.250	10.550	11.300	8.882	956
2023-10-25	11.800	11.800	11.200	11.200	8.804	4,375
2023-10-24	11.500	11.750	11.500	11.600	9.118	2,237
2023-10-23	12.100	12.500	11.850	11.850	9.315	2,154
2023-10-20	12.300	12.300	12.000	12.000	9.433	483
2023-10-19	12.400	12.400	12.300	12.300	9.669	830
2023-10-18	12.450	12.450	12.350	12.350	9.708	450
2023-10-17	12.500	12.600	12.450	12.450	9.786	744
2023-10-16	13.100	13.100	12.500	12.800	10.062	931
2023-10-13	12.850	13.100	12.650	13.100	10.297	765
2023-10-12	12.800	13.150	12.800	13.150	10.337	519
2023-10-11	13.000	13.000	12.750	12.750	10.022	944
2023-10-10	12.750	13.000	12.750	12.800	10.062	1,472
2023-10-09	12.800	12.800	12.750	12.750	10.022	442
2023-10-06	13.200	13.200	12.800	12.850	10.101	1,550
2023-10-05	12.500	13.650	12.500	13.250	10.415	1,317
2023-10-04	12.500	12.850	12.500	12.600	9.904	787
2023-10-03	12.500	12.800	12.400	12.600	9.904	1,105
2023-10-02	12.750	12.750	12.500	12.500	9.826	336
2023-09-29	12.500	12.750	12.450	12.750	10.022	1,123
2023-09-28	12.400	13.000	12.400	12.800	10.062	2,339
2023-09-27	12.650	12.650	12.300	12.500	9.826	897
2023-09-26	12.750	12.800	12.200	12.700	9.983	937
2023-09-25	12.700	12.950	12.700	12.700	9.983	489
2023-09-22	12.900	12.900	12.650	12.700	9.983	1,882
2023-09-21	12.400	13.000	11.800	13.000	10.219	2,154
2023-09-20	12.450	12.800	12.450	12.450	9.786	665
2023-09-19	13.450	13.450	12.400	12.450	9.786	690
2023-09-18	12.350	13.450	12.350	13.450	10.572	650
2023-09-15	12.600	12.650	12.300	12.650	9.944	655
2023-09-14	12.050	12.850	12.050	12.600	9.904	582
2023-09-13	12.600	12.900	12.550	12.850	10.101	2,116
2023-09-12	12.700	12.900	12.700	12.850	10.101	514
2023-09-11	12.800	12.850	12.050	12.800	10.062	1,730
2023-09-08	11.850	12.450	11.800	12.450	9.786	4,144

← NewerPage 13 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.