Loihde Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	13.100	13.500	13.100	13.350	9.980	1,514
2022-12-19	13.000	13.650	13.000	13.600	10.167	8,669
2022-12-16	13.350	13.650	13.000	13.550	10.130	2,555
2022-12-15	13.750	13.750	13.350	13.350	9.980	6,029
2022-12-14	12.750	14.400	12.750	13.750	10.279	5,374
2022-12-13	12.550	12.900	12.200	12.250	9.158	2,331
2022-12-12	12.200	12.900	12.200	12.600	9.420	2,274
2022-12-09	12.050	12.400	12.000	12.350	9.233	5,609
2022-12-08	12.000	12.050	12.000	12.000	8.971	300
2022-12-07	12.100	12.100	12.000	12.000	8.971	992
2022-12-05	12.100	12.100	12.000	12.000	8.971	810
2022-12-02	11.950	12.100	11.950	12.000	8.971	2,054
2022-12-01	11.850	12.000	11.550	11.900	8.896	7,826
2022-11-30	11.850	12.000	11.850	12.000	8.971	1,405
2022-11-29	12.000	12.050	11.800	11.800	8.822	661
2022-11-28	11.800	11.950	11.800	11.950	8.934	635
2022-11-25	11.850	12.250	11.850	12.250	9.158	510
2022-11-24	12.050	12.150	12.000	12.000	8.971	281
2022-11-23	12.000	12.050	11.750	12.050	9.009	781
2022-11-22	11.800	12.050	11.750	11.800	8.822	1,304
2022-11-21	12.000	12.000	11.750	11.900	8.896	1,495
2022-11-18	12.100	12.300	12.100	12.300	9.195	289
2022-11-17	12.200	12.350	12.000	12.350	9.233	1,177
2022-11-16	12.350	12.900	12.200	12.200	9.121	1,385
2022-11-15	12.400	12.400	12.200	12.200	9.121	417
2022-11-14	12.600	12.650	11.900	12.450	9.308	1,945
2022-11-11	12.200	12.400	12.200	12.200	9.121	411
2022-11-10	12.700	12.700	12.000	12.200	9.121	1,644
2022-11-09	12.050	12.400	12.000	12.350	9.233	2,550
2022-11-08	12.000	12.450	11.650	12.100	9.046	2,345
2022-11-07	11.000	12.150	11.000	12.000	8.971	4,357
2022-11-04	13.000	13.050	12.500	12.500	9.345	1,238
2022-11-03	12.300	12.700	12.200	12.600	9.420	4,126
2022-11-02	12.350	12.350	11.950	12.100	9.046	600
2022-11-01	12.200	12.450	12.000	12.350	9.233	8,746
2022-10-31	11.500	11.850	11.500	11.850	8.859	1,859
2022-10-28	11.500	11.650	11.500	11.650	8.709	947
2022-10-27	11.650	11.650	11.500	11.600	8.672	1,831
2022-10-26	11.550	11.650	11.500	11.600	8.672	395
2022-10-25	11.500	11.600	11.500	11.550	8.635	733
2022-10-24	11.600	11.750	11.500	11.750	8.784	3,026
2022-10-21	11.600	11.600	11.550	11.600	8.672	837
2022-10-20	11.600	11.600	11.550	11.600	8.672	311
2022-10-19	11.950	11.950	11.700	11.700	8.747	184
2022-10-18	11.750	11.950	11.700	11.700	8.747	1,520
2022-10-17	11.750	11.950	11.700	11.700	8.747	404
2022-10-14	11.750	12.050	11.400	11.700	8.747	3,570
2022-10-13	11.450	11.750	11.350	11.350	8.485	2,581
2022-10-12	11.450	11.550	11.450	11.450	8.560	1,200
2022-10-11	11.500	11.500	11.300	11.500	8.597	2,959
2022-10-10	11.550	11.550	11.050	11.550	8.635	2,796
2022-10-07	11.700	11.750	11.350	11.350	8.485	3,898
2022-10-06	11.500	11.750	11.450	11.750	8.784	639
2022-10-05	11.300	11.550	11.300	11.500	8.597	700
2022-10-04	11.450	11.750	11.450	11.750	8.784	937
2022-10-03	11.350	11.400	11.350	11.350	8.485	659
2022-09-30	11.500	11.500	11.300	11.350	8.485	105
2022-09-29	11.850	11.850	11.500	11.500	8.597	2,004
2022-09-28	11.600	11.600	11.550	11.600	8.672	1,130
2022-09-27	11.550	11.850	11.200	11.600	8.672	3,808

← NewerPage 17 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.