Loihde Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	15.900	15.900	15.750	15.850	11.430	1,029
2022-04-05	15.650	16.100	15.650	15.800	11.394	343
2022-04-04	15.800	15.800	15.650	15.700	11.322	212
2022-04-01	15.750	15.900	15.600	15.850	11.430	856
2022-03-31	15.650	16.000	15.650	15.900	11.466	1,202
2022-03-30	15.900	16.100	15.800	15.900	11.466	573
2022-03-29	15.950	16.000	15.550	15.900	11.466	711
2022-03-28	15.600	15.950	15.600	15.650	11.286	777
2022-03-25	15.700	15.700	15.550	15.550	11.214	399
2022-03-24	15.550	15.800	15.500	15.550	11.214	823
2022-03-23	15.650	15.950	15.450	15.450	11.142	854
2022-03-22	15.300	16.000	15.300	15.550	11.214	680
2022-03-21	15.100	15.750	15.100	15.400	11.106	449
2022-03-18	15.650	15.650	15.200	15.600	11.250	5,970
2022-03-17	15.450	16.050	15.450	15.700	11.322	609
2022-03-16	14.900	15.450	14.900	15.450	11.142	232
2022-03-15	15.400	15.400	15.000	15.000	10.817	1,912
2022-03-14	15.600	15.950	15.250	15.400	11.106	1,725
2022-03-11	15.300	15.500	15.200	15.200	10.962	4,559
2022-03-10	15.350	15.450	15.150	15.250	10.998	1,727
2022-03-09	15.250	15.700	15.100	15.500	11.178	3,214
2022-03-08	15.100	15.650	15.050	15.550	11.214	2,737
2022-03-07	15.050	16.550	14.750	15.000	10.817	2,541
2022-03-04	15.950	16.800	15.250	15.300	11.034	2,723
2022-03-03	16.900	16.900	15.650	15.950	11.502	885
2022-03-02	15.100	15.950	15.100	15.950	11.502	935
2022-03-01	15.750	15.950	15.500	15.500	11.178	1,359
2022-02-28	16.250	16.900	15.550	15.900	11.466	1,445
2022-02-25	15.850	16.800	15.600	16.400	11.827	1,228
2022-02-24	16.050	16.050	15.000	15.700	11.322	1,165
2022-02-23	16.250	16.300	16.000	16.050	11.575	1,817
2022-02-22	16.300	16.400	16.000	16.000	11.538	1,966
2022-02-21	16.650	16.650	16.350	16.400	11.827	191
2022-02-18	16.400	16.750	16.350	16.700	12.043	887
2022-02-17	16.900	16.900	16.150	16.650	12.007	474
2022-02-16	16.750	16.950	16.000	16.450	11.863	588
2022-02-15	16.400	16.750	16.400	16.600	11.971	1,924
2022-02-14	16.800	16.800	16.200	16.400	11.827	1,378
2022-02-11	16.900	16.950	16.750	16.900	12.187	700
2022-02-10	16.950	16.950	16.700	16.900	12.187	417
2022-02-09	16.850	16.950	16.800	16.800	12.115	154
2022-02-08	16.950	16.950	16.850	16.850	12.151	464
2022-02-07	16.800	16.950	16.600	16.700	12.043	1,135
2022-02-04	16.850	16.850	16.500	16.800	12.115	861
2022-02-03	16.650	16.850	16.650	16.850	12.151	575
2022-02-02	16.650	16.850	16.400	16.600	11.971	573
2022-02-01	17.250	17.250	16.750	16.750	12.079	1,412
2022-01-31	16.450	17.450	16.450	17.250	12.440	2,374
2022-01-28	16.800	16.800	16.350	16.400	11.827	974
2022-01-27	16.750	16.800	16.650	16.650	12.007	1,140
2022-01-26	16.550	16.800	16.250	16.800	12.115	1,385
2022-01-25	16.450	16.850	16.450	16.850	12.151	1,872
2022-01-24	16.400	16.700	15.250	16.650	12.007	3,349
2022-01-21	17.600	17.600	16.750	16.750	12.079	5,036
2022-01-20	17.550	17.900	17.150	17.600	12.692	1,261
2022-01-19	17.550	17.850	17.350	17.800	12.837	1,109
2022-01-18	17.700	18.000	17.550	17.750	12.800	841
2022-01-17	17.650	17.700	17.500	17.500	12.620	1,892
2022-01-14	17.600	17.800	17.600	17.650	12.728	1,205
2022-01-13	17.850	17.850	17.650	17.800	12.837	1,609

← NewerPage 20 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.