Loihde Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	11.550	11.850	11.200	11.600	8.672	3,808
2022-09-26	11.650	11.700	11.600	11.600	8.672	405
2022-09-23	11.850	11.850	11.600	11.600	8.672	446
2022-09-22	11.900	12.200	11.600	11.900	8.896	2,472
2022-09-21	11.950	11.950	11.850	11.950	8.934	1,047
2022-09-20	12.000	12.000	11.850	11.950	8.934	931
2022-09-19	11.900	11.950	11.750	11.950	8.934	1,588
2022-09-16	11.650	11.900	11.650	11.900	8.896	2,022
2022-09-15	11.650	12.150	11.650	11.800	8.822	705
2022-09-14	11.850	12.050	11.750	11.850	8.859	2,508
2022-09-13	11.800	12.150	11.800	11.950	8.934	623
2022-09-12	11.800	12.150	11.750	11.900	8.896	2,603
2022-09-09	12.000	12.350	11.800	12.200	9.121	2,762
2022-09-08	12.350	12.350	12.050	12.150	9.083	241
2022-09-07	12.200	12.650	12.100	12.350	9.233	1,081
2022-09-06	12.550	12.650	12.200	12.550	9.382	1,287
2022-09-05	12.800	12.800	12.500	12.550	9.382	1,145
2022-09-02	12.250	13.000	12.250	12.850	9.607	4,467
2022-09-01	12.350	12.800	12.350	12.350	9.233	2,835
2022-08-31	13.000	13.000	12.300	12.600	9.420	4,151
2022-08-30	12.750	13.850	12.750	13.400	10.018	3,678
2022-08-29	12.200	12.700	12.200	12.700	9.494	7,623
2022-08-26	11.800	11.950	11.800	11.800	8.822	441
2022-08-25	11.800	11.900	11.500	11.850	8.859	1,366
2022-08-24	11.800	11.950	11.750	11.950	8.934	1,474
2022-08-23	12.100	12.100	11.750	11.950	8.934	1,383
2022-08-22	12.100	12.100	11.700	12.050	9.009	1,593
2022-08-19	12.150	12.150	11.500	12.100	9.046	2,138
2022-08-18	12.100	12.450	12.050	12.050	9.009	863
2022-08-17	12.300	12.450	12.000	12.200	9.121	784
2022-08-16	12.400	12.400	12.300	12.350	9.233	508
2022-08-15	12.400	12.600	12.150	12.400	9.270	338
2022-08-12	12.200	12.400	12.100	12.400	9.270	1,138
2022-08-11	12.050	12.400	12.050	12.200	9.121	712
2022-08-10	12.000	12.350	11.850	12.350	9.233	1,590
2022-08-09	12.000	12.300	11.800	11.900	8.896	1,481
2022-08-08	12.200	12.200	11.800	12.050	9.009	655
2022-08-05	12.250	12.650	12.000	12.150	9.083	403
2022-08-04	12.200	12.300	12.200	12.300	9.195	408
2022-08-03	12.350	12.350	12.050	12.200	9.121	307
2022-08-02	12.350	12.350	11.800	12.350	9.233	676
2022-08-01	12.400	12.500	12.300	12.500	9.345	1,150
2022-07-29	12.500	12.700	12.200	12.450	9.308	1,650
2022-07-28	12.500	12.600	12.500	12.500	9.345	306
2022-07-27	12.550	12.550	12.500	12.500	9.345	409
2022-07-26	12.750	12.750	12.500	12.550	9.382	497
2022-07-25	12.750	12.750	12.500	12.500	9.345	643
2022-07-22	12.300	12.950	12.250	12.500	9.345	920
2022-07-21	12.800	12.800	12.800	12.800	9.569	11
2022-07-20	12.500	12.600	12.450	12.450	9.308	956
2022-07-19	12.450	12.500	12.200	12.450	9.308	906
2022-07-18	12.150	12.800	12.000	12.250	9.158	978
2022-07-15	12.100	12.400	11.800	12.150	9.083	748
2022-07-14	12.000	12.750	11.950	12.000	8.971	3,486
2022-07-13	11.950	11.950	11.950	11.950	8.934	59
2022-07-12	12.000	12.500	11.900	12.050	9.009	1,784
2022-07-11	12.000	12.100	12.000	12.100	9.046	1,177
2022-07-08	11.500	12.050	11.500	12.000	8.971	3,402
2022-07-07	11.450	11.700	11.350	11.700	8.747	3,284
2022-07-06	11.400	11.450	11.250	11.350	8.485	1,179

← NewerPage 18 of 21 · 1,258 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.