Loihde Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	11.300	11.500	11.300	11.300	8.448	929
2022-07-04	11.200	11.400	11.100	11.400	8.523	3,578
2022-07-01	11.200	11.300	11.200	11.200	8.373	983
2022-06-30	11.200	11.450	11.200	11.350	8.485	1,487
2022-06-29	11.500	11.500	11.300	11.450	8.560	1,109
2022-06-28	11.750	11.850	11.250	11.700	8.747	2,212
2022-06-27	12.000	12.000	11.150	11.700	8.747	1,907
2022-06-23	11.450	12.000	11.450	12.000	8.971	1,748
2022-06-22	11.950	11.950	11.700	11.900	8.896	1,135
2022-06-21	11.600	12.000	11.600	12.000	8.971	2,018
2022-06-20	11.650	11.650	11.500	11.600	8.672	1,772
2022-06-17	11.950	12.000	11.600	11.600	8.672	1,019
2022-06-16	12.050	12.200	11.950	12.100	9.046	1,302
2022-06-15	12.300	12.450	12.000	12.200	9.121	672
2022-06-14	12.500	12.500	12.000	12.450	9.308	1,466
2022-06-13	12.800	12.800	12.050	12.500	9.345	914
2022-06-10	13.000	13.150	12.900	12.950	9.681	1,315
2022-06-09	13.100	13.200	13.000	13.050	9.756	558
2022-06-08	13.050	13.250	13.000	13.100	9.794	1,280
2022-06-07	13.200	13.250	12.900	13.050	9.756	4,012
2022-06-06	13.500	13.500	13.200	13.200	9.868	2,806
2022-06-03	13.600	13.600	13.350	13.500	10.093	1,315
2022-06-02	13.650	13.750	13.600	13.750	10.279	1,001
2022-06-01	13.950	13.950	13.700	13.700	10.242	521
2022-05-31	13.700	13.950	13.650	13.950	10.429	1,816
2022-05-30	13.550	14.100	13.550	14.000	10.466	1,784
2022-05-27	13.550	14.000	13.550	14.000	10.466	3,028
2022-05-25	13.600	13.750	13.550	13.550	10.130	1,409
2022-05-24	13.650	14.200	13.600	13.750	10.279	3,108
2022-05-23	13.650	13.750	13.350	13.650	10.205	3,592
2022-05-20	13.800	13.850	13.650	13.650	10.205	1,122
2022-05-19	13.900	14.000	13.300	13.700	10.242	1,182
2022-05-18	14.200	14.200	13.950	14.050	10.504	1,078
2022-05-17	14.100	14.200	14.000	14.100	10.541	1,592
2022-05-16	14.300	14.300	14.000	14.200	10.616	1,251
2022-05-13	14.150	14.400	14.000	14.400	10.765	1,427
2022-05-12	14.550	14.550	14.000	14.400	10.765	317
2022-05-11	14.550	14.550	14.250	14.500	10.840	464
2022-05-10	14.600	14.750	14.200	14.200	10.616	1,805
2022-05-09	14.850	14.850	14.100	14.150	10.578	1,276
2022-05-06	15.250	15.250	14.850	14.850	11.102	251
2022-05-05	15.500	15.850	15.500	15.550	11.214	576
2022-05-04	15.800	15.950	15.500	15.800	11.394	1,161
2022-05-03	15.250	15.600	15.150	15.500	11.178	1,283
2022-05-02	15.500	15.600	15.300	15.600	11.250	253
2022-04-29	15.250	15.550	15.250	15.500	11.178	175
2022-04-28	15.550	15.550	15.150	15.150	10.925	498
2022-04-27	15.250	15.500	15.000	15.450	11.142	1,964
2022-04-26	15.350	15.350	15.150	15.350	11.070	691
2022-04-25	15.450	15.650	15.350	15.350	11.070	1,143
2022-04-22	15.700	15.700	15.400	15.450	11.142	845
2022-04-21	15.550	15.650	15.450	15.650	11.286	504
2022-04-20	15.500	15.650	15.500	15.650	11.286	279
2022-04-19	15.500	15.550	15.450	15.500	11.178	656
2022-04-14	15.550	15.800	15.400	15.550	11.214	1,818
2022-04-13	15.750	15.750	15.550	15.550	11.214	542
2022-04-12	15.800	15.800	15.700	15.750	11.358	321
2022-04-11	15.750	15.800	15.350	15.700	11.322	1,037
2022-04-08	15.600	15.900	15.550	15.750	11.358	657
2022-04-07	15.850	15.950	15.600	15.600	11.250	1,210

← NewerPage 19 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.