Loihde Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	12.800	12.800	12.550	12.600	9.904	1,802
2023-06-13	12.900	13.100	12.650	12.900	10.140	939
2023-06-12	12.800	12.800	12.400	12.650	9.944	2,193
2023-06-09	13.050	13.300	12.450	12.850	10.101	1,790
2023-06-08	13.400	13.400	12.700	13.050	10.258	3,275
2023-06-07	13.350	13.400	13.200	13.400	10.533	1,532
2023-06-06	13.300	13.700	13.300	13.700	10.769	1,378
2023-06-05	13.750	13.750	13.350	13.400	10.533	401
2023-06-02	13.750	14.000	13.450	13.750	10.808	2,235
2023-06-01	14.050	14.050	13.600	13.950	10.965	1,025
2023-05-31	13.750	14.100	13.750	13.750	10.808	242
2023-05-30	13.600	13.950	13.600	13.950	10.965	556
2023-05-29	14.000	14.100	13.600	13.650	10.730	1,972
2023-05-26	14.200	14.200	13.850	14.100	11.083	438
2023-05-25	14.050	14.250	14.050	14.250	11.201	1,943
2023-05-24	14.150	14.200	14.100	14.150	11.123	1,292
2023-05-23	14.150	14.500	14.000	14.500	11.398	824
2023-05-22	14.600	14.600	13.850	14.000	11.005	2,941
2023-05-19	14.850	14.850	14.500	14.600	11.476	651
2023-05-17	15.000	15.250	14.850	14.850	11.673	650
2023-05-16	14.800	15.100	14.700	14.850	11.673	440
2023-05-15	15.300	15.300	14.700	14.850	11.673	825
2023-05-12	15.000	15.300	15.000	15.300	12.027	1,853
2023-05-11	14.250	15.000	14.250	15.000	11.791	1,802
2023-05-10	14.600	14.850	14.500	14.800	11.634	3,866
2023-05-09	15.000	15.000	14.600	14.800	11.634	1,982
2023-05-08	15.300	15.700	15.300	15.300	12.027	1,179
2023-05-05	15.700	15.700	15.100	15.500	12.184	1,620
2023-05-04	16.300	16.500	16.150	16.350	12.223	1,132
2023-05-03	16.550	16.700	16.300	16.600	12.410	845
2023-05-02	15.550	16.800	15.550	16.550	12.373	2,741
2023-04-28	16.300	16.300	15.300	15.500	11.588	1,481
2023-04-27	16.550	16.850	16.000	16.800	12.560	3,388
2023-04-26	16.600	16.600	16.000	16.350	12.223	784
2023-04-25	16.250	16.800	16.200	16.800	12.560	1,400
2023-04-24	16.200	16.250	15.750	16.200	12.111	1,143
2023-04-21	16.200	16.200	16.050	16.200	12.111	567
2023-04-20	16.600	16.600	16.500	16.500	12.335	548
2023-04-19	17.000	17.000	16.650	16.800	12.560	868
2023-04-18	16.800	17.050	16.800	17.000	12.709	1,189
2023-04-17	16.700	16.950	16.400	16.800	12.560	1,181
2023-04-14	16.900	17.000	16.150	16.450	12.298	1,312
2023-04-13	17.150	17.150	15.800	17.000	12.709	316
2023-04-12	15.800	17.150	15.600	17.150	12.821	1,949
2023-04-11	16.100	16.100	15.800	15.800	11.812	192
2023-04-06	16.400	16.450	15.850	16.150	12.074	425
2023-04-05	16.050	16.400	16.000	16.400	12.261	1,072
2023-04-04	16.700	16.850	16.500	16.500	12.335	794
2023-04-03	16.800	16.800	16.300	16.450	12.298	180
2023-03-31	16.400	17.000	16.150	16.650	12.447	1,746
2023-03-30	16.300	16.400	16.150	16.400	12.261	1,180
2023-03-29	16.300	16.350	16.000	16.150	12.074	1,890
2023-03-28	15.850	17.150	15.600	16.250	12.148	3,483
2023-03-27	14.900	15.850	14.900	15.850	11.849	3,400
2023-03-24	14.900	15.150	14.850	15.000	11.214	626
2023-03-23	15.150	15.150	15.000	15.000	11.214	3,066
2023-03-22	15.250	15.250	14.950	15.150	11.326	1,240
2023-03-21	15.450	15.450	15.100	15.250	11.401	946
2023-03-20	15.150	15.550	15.150	15.450	11.550	1,175
2023-03-17	15.000	15.600	14.950	15.150	11.326	5,132

← NewerPage 15 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.