Loihde Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	14.700	15.000	14.700	14.950	11.177	1,886
2023-03-15	14.750	14.750	14.550	14.750	11.027	317
2023-03-14	14.400	15.050	14.400	14.950	11.177	1,551
2023-03-13	14.700	14.900	14.250	14.400	10.765	1,412
2023-03-10	14.850	14.950	14.700	14.950	11.177	1,193
2023-03-09	14.900	14.900	14.700	14.750	11.027	1,109
2023-03-08	14.850	15.000	14.850	14.900	11.139	2,057
2023-03-07	15.000	15.050	14.800	14.850	11.102	1,543
2023-03-06	15.000	15.000	14.600	15.000	11.214	8,295
2023-03-03	15.000	15.250	14.500	15.050	11.251	8,983
2023-03-02	13.900	14.200	13.850	13.900	10.392	1,723
2023-03-01	14.200	14.200	13.900	13.900	10.392	2,896
2023-02-28	14.000	14.300	13.900	14.200	10.616	1,862
2023-02-27	13.600	13.900	13.600	13.900	10.392	421
2023-02-24	13.800	13.800	13.550	13.550	10.130	300
2023-02-23	13.950	13.950	13.750	13.800	10.317	890
2023-02-22	14.100	14.200	13.450	13.750	10.279	1,105
2023-02-21	13.850	14.450	13.850	14.000	10.466	839
2023-02-20	13.500	14.850	13.500	13.800	10.317	1,645
2023-02-17	13.600	13.700	13.200	13.500	10.093	704
2023-02-16	13.250	13.750	13.250	13.350	9.980	5,210
2023-02-15	13.200	13.250	13.150	13.250	9.906	331
2023-02-14	13.200	13.250	13.200	13.200	9.868	515
2023-02-13	13.200	13.250	13.200	13.250	9.906	3,375
2023-02-10	13.100	13.200	13.000	13.200	9.868	1,868
2023-02-09	13.100	13.250	13.050	13.050	9.756	995
2023-02-08	13.200	13.200	13.200	13.200	9.868	300
2023-02-07	13.000	13.100	12.950	13.050	9.756	524
2023-02-06	13.000	13.400	13.000	13.150	9.831	607
2023-02-03	13.600	13.600	13.350	13.400	10.018	1,482
2023-02-02	13.000	13.700	13.000	13.600	10.167	3,888
2023-02-01	13.000	13.100	12.950	13.100	9.794	228
2023-01-31	13.000	13.000	12.950	13.000	9.719	1,137
2023-01-30	12.950	13.000	12.900	13.000	9.719	792
2023-01-27	12.950	13.350	12.950	13.000	9.719	2,263
2023-01-26	12.950	13.150	12.850	12.950	9.681	1,042
2023-01-25	12.850	12.900	12.850	12.900	9.644	200
2023-01-24	13.050	13.150	13.000	13.150	9.831	475
2023-01-23	13.100	13.200	12.900	13.150	9.831	894
2023-01-20	12.900	13.350	12.850	13.150	9.831	2,990
2023-01-19	12.900	13.050	12.700	13.000	9.719	2,689
2023-01-18	13.200	13.200	12.950	13.100	9.794	1,685
2023-01-17	13.450	13.450	12.950	13.050	9.756	383
2023-01-16	13.000	13.900	12.800	13.450	10.055	4,533
2023-01-13	12.850	13.000	12.750	13.000	9.719	885
2023-01-12	12.800	12.900	12.800	12.850	9.607	1,408
2023-01-11	12.900	13.000	12.750	12.850	9.607	2,800
2023-01-10	12.950	12.950	12.950	12.950	9.681	414
2023-01-09	12.900	13.200	12.800	12.900	9.644	459
2023-01-05	12.950	12.950	12.750	12.950	9.681	877
2023-01-04	12.850	13.200	12.800	13.200	9.868	393
2023-01-03	12.800	13.050	12.650	12.800	9.569	1,411
2023-01-02	13.150	13.450	12.400	12.800	9.569	2,803
2022-12-30	12.750	13.150	12.400	13.150	9.831	2,793
2022-12-29	12.500	13.000	12.150	12.950	9.681	2,704
2022-12-28	13.350	13.400	12.150	12.500	9.345	3,885
2022-12-27	13.500	13.500	12.800	12.950	9.681	677
2022-12-23	13.450	13.500	13.000	13.500	10.093	1,951
2022-12-22	13.000	13.450	12.900	13.450	10.055	1,751
2022-12-21	13.550	13.550	13.250	13.250	9.906	1,123

← NewerPage 16 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.