Loihde Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	12.100	12.250	12.000	12.000	12.000	4,394
2026-07-23	12.300	12.300	12.150	12.150	12.150	732
2026-07-22	12.500	12.500	12.250	12.250	12.250	1,666
2026-07-21	12.200	12.250	12.100	12.200	12.200	1,558
2026-07-20	12.500	12.550	12.100	12.100	12.100	2,266
2026-07-17	12.650	12.900	12.050	12.050	12.050	2,552
2026-07-16	12.400	12.700	12.350	12.450	12.450	1,615
2026-07-15	12.150	12.400	12.150	12.400	12.400	2,157
2026-07-14	12.050	12.150	12.000	12.100	12.100	940
2026-07-13	12.150	12.250	12.000	12.100	12.100	3,487
2026-07-10	12.300	12.300	12.150	12.300	12.300	1,491
2026-07-09	12.300	12.300	12.200	12.300	12.300	884
2026-07-08	12.200	12.350	12.100	12.300	12.300	867
2026-07-07	12.350	12.400	12.200	12.400	12.400	527
2026-07-06	12.400	12.400	12.200	12.250	12.250	700
2026-07-03	12.300	12.400	12.200	12.400	12.400	34,912
2026-07-02	12.200	12.400	12.200	12.400	12.400	1,095
2026-07-01	12.300	12.350	12.150	12.300	12.300	1,103
2026-06-30	12.350	12.500	12.150	12.400	12.400	937
2026-06-29	12.200	12.350	12.100	12.350	12.350	3,090
2026-06-26	12.400	12.400	12.100	12.100	12.100	709
2026-06-25	12.200	12.300	12.100	12.100	12.100	1,458
2026-06-24	12.200	12.300	12.200	12.200	12.200	706
2026-06-23	12.200	12.250	12.050	12.150	12.150	1,457
2026-06-22	12.450	12.450	12.200	12.300	12.300	577
2026-06-18	12.500	12.500	12.300	12.350	12.350	615
2026-06-17	12.250	12.550	12.250	12.500	12.500	1,660
2026-06-16	12.450	12.450	11.700	12.350	12.350	4,337
2026-06-15	12.400	12.600	12.200	12.450	12.450	2,674
2026-06-12	12.500	12.600	12.250	12.250	12.250	469
2026-06-11	12.450	12.550	12.300	12.450	12.450	541
2026-06-10	12.600	12.600	12.150	12.400	12.400	2,584
2026-06-09	12.400	12.550	12.100	12.150	12.150	5,857
2026-06-08	12.600	12.650	12.200	12.500	12.500	2,806
2026-06-05	12.750	12.900	12.550	12.600	12.600	1,429
2026-06-04	12.850	12.900	12.700	12.700	12.700	365
2026-06-03	12.550	12.950	12.550	12.900	12.900	389
2026-06-02	13.150	13.150	12.500	12.900	12.900	1,767
2026-06-01	12.800	13.050	12.550	13.050	13.050	571
2026-05-29	13.050	13.450	12.850	12.850	12.850	818
2026-05-28	12.800	13.250	12.800	13.000	13.000	4,186
2026-05-27	12.250	12.750	12.250	12.550	12.550	2,028
2026-05-26	12.550	12.600	12.350	12.350	12.350	895
2026-05-25	12.350	12.600	12.300	12.550	12.550	1,330
2026-05-22	12.300	13.000	12.250	12.350	12.350	1,917
2026-05-21	12.600	12.600	12.400	12.400	12.400	1,373
2026-05-20	12.600	12.750	12.450	12.500	12.500	622
2026-05-19	12.400	12.950	12.400	12.550	12.550	2,467
2026-05-18	12.400	12.850	12.400	12.650	12.650	1,263
2026-05-15	12.650	12.750	12.350	12.400	12.400	2,151
2026-05-13	12.650	12.800	12.500	12.800	12.800	1,890
2026-05-12	12.700	12.800	12.500	12.750	12.750	3,334
2026-05-11	12.800	12.900	12.550	12.800	12.800	1,901
2026-05-08	12.750	13.250	12.550	13.100	13.100	2,797
2026-05-07	13.000	13.000	12.550	12.800	12.800	4,365
2026-05-06	13.150	13.300	12.800	13.050	13.050	3,539
2026-05-05	12.950	13.300	12.700	13.300	13.300	4,547
2026-05-04	13.600	13.600	13.000	13.050	13.050	5,960
2026-04-30	13.600	13.750	13.300	13.600	13.600	1,698
2026-04-29	14.300	14.300	13.300	13.550	13.550	6,457

← NewerPage 2 of 3 · 127 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.