Loihde Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	12.250	12.400	12.250	12.250	9.629	461
2023-09-06	12.000	13.000	11.650	12.400	9.747	2,973
2023-09-05	12.300	12.300	11.500	12.050	9.472	1,628
2023-09-04	12.050	12.300	12.000	12.000	9.433	753
2023-09-01	12.350	12.500	12.300	12.300	9.669	1,019
2023-08-31	12.850	12.850	12.300	12.350	9.708	526
2023-08-30	12.400	12.500	12.000	12.000	9.433	1,497
2023-08-29	12.400	12.500	12.400	12.400	9.747	481
2023-08-28	12.400	12.700	12.400	12.700	9.983	321
2023-08-25	12.350	12.950	12.350	12.500	9.826	1,504
2023-08-24	12.350	13.100	12.350	12.500	9.826	1,085
2023-08-23	12.550	12.750	12.350	12.350	9.708	4,418
2023-08-22	12.750	12.750	12.750	12.750	10.022	11
2023-08-21	12.650	12.700	12.300	12.700	9.983	2,450
2023-08-18	12.650	12.750	12.600	12.650	9.944	254
2023-08-17	12.900	13.000	12.650	12.650	9.944	1,793
2023-08-16	12.750	12.900	12.750	12.900	10.140	593
2023-08-15	12.900	13.000	12.700	12.800	10.062	335
2023-08-14	12.850	13.100	12.600	13.100	10.297	4,016
2023-08-11	13.000	13.350	12.700	13.150	10.337	1,335
2023-08-10	12.650	12.950	12.550	12.750	10.022	205
2023-08-09	12.950	13.250	12.950	13.250	10.415	450
2023-08-08	12.950	13.000	12.950	12.950	10.179	805
2023-08-07	13.100	13.100	12.800	13.050	10.258	920
2023-08-04	13.250	13.250	12.550	13.050	10.258	991
2023-08-03	13.300	13.300	12.700	13.250	10.415	1,192
2023-08-02	12.700	13.500	12.700	13.500	10.612	2,279
2023-08-01	12.700	13.050	12.550	13.050	10.258	2,769
2023-07-31	12.500	12.950	12.450	12.950	10.179	1,937
2023-07-28	12.600	12.600	12.500	12.500	9.826	455
2023-07-27	12.500	12.600	12.500	12.600	9.904	405
2023-07-26	12.600	12.850	12.300	12.550	9.865	650
2023-07-25	12.600	12.650	12.350	12.500	9.826	1,664
2023-07-24	12.500	12.800	12.500	12.800	10.062	555
2023-07-21	12.750	12.750	12.650	12.650	9.944	956
2023-07-20	13.000	13.000	12.800	12.800	10.062	724
2023-07-19	13.150	13.200	12.900	13.050	10.258	1,191
2023-07-18	12.600	13.200	12.600	13.200	10.376	3,339
2023-07-17	12.950	12.950	12.600	12.600	9.904	235
2023-07-14	12.750	12.750	12.750	12.750	10.022	135
2023-07-13	12.750	12.750	12.750	12.750	10.022	1,149
2023-07-12	12.650	12.650	12.650	12.650	9.944	300
2023-07-11	12.400	12.700	12.350	12.600	9.904	1,392
2023-07-10	12.500	12.500	12.100	12.400	9.747	2,810
2023-07-07	12.600	12.650	12.400	12.650	9.944	1,994
2023-07-06	13.000	13.000	12.450	12.600	9.904	1,381
2023-07-05	13.050	13.050	12.750	12.950	10.179	1,260
2023-07-04	12.800	13.200	12.800	13.050	10.258	620
2023-07-03	12.700	13.050	12.600	13.000	10.219	1,585
2023-06-30	13.150	13.150	12.650	12.700	9.983	475
2023-06-29	12.550	12.850	12.500	12.650	9.944	415
2023-06-28	13.200	13.200	12.650	13.100	10.297	521
2023-06-27	12.950	13.000	12.950	13.000	10.219	421
2023-06-26	13.300	13.300	12.700	13.200	10.376	485
2023-06-22	13.300	13.300	13.100	13.100	10.297	1,456
2023-06-21	12.350	13.350	12.350	13.300	10.455	2,469
2023-06-20	12.800	12.850	12.350	12.350	9.708	2,358
2023-06-19	12.650	12.700	12.650	12.700	9.983	550
2023-06-16	12.650	12.850	12.600	12.650	9.944	824
2023-06-15	12.800	12.850	12.800	12.800	10.062	521

← NewerPage 14 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.