Loihde Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	17.800	18.000	17.800	17.950	12.945	2,884
2022-01-11	17.750	17.800	17.600	17.800	12.837	2,485
2022-01-10	18.150	18.150	17.550	17.850	12.873	2,591
2022-01-07	18.100	18.200	17.700	18.200	13.125	2,526
2022-01-05	18.350	18.350	18.000	18.200	13.125	4,074
2022-01-04	16.750	18.300	16.550	18.050	13.017	19,145
2022-01-03	16.250	16.800	16.200	16.750	12.079	7,628
2021-12-30	16.050	16.350	16.050	16.200	11.683	3,814
2021-12-29	16.200	16.250	16.100	16.250	11.719	3,369
2021-12-28	16.200	16.250	16.100	16.250	11.719	2,643
2021-12-27	16.100	16.300	16.100	16.150	11.647	3,325
2021-12-23	16.300	16.300	16.050	16.250	11.719	1,090
2021-12-22	16.200	16.300	16.150	16.150	11.647	715
2021-12-21	16.000	16.150	16.000	16.150	11.647	1,522
2021-12-20	16.100	16.500	15.900	16.150	11.647	4,775
2021-12-17	16.100	16.300	16.100	16.150	11.647	686
2021-12-16	16.500	16.500	16.100	16.250	11.719	954
2021-12-15	16.100	16.350	15.800	16.300	11.755	4,330
2021-12-14	16.250	16.400	16.100	16.300	11.755	461
2021-12-13	16.500	16.500	16.250	16.250	11.719	2,072
2021-12-10	16.700	16.700	16.350	16.400	11.827	2,369
2021-12-09	16.900	16.900	16.350	16.700	12.043	3,828
2021-12-08	16.900	16.900	16.550	16.850	12.151	1,503
2021-12-07	16.950	17.200	16.950	16.950	12.224	3,021
2021-12-03	17.150	17.800	16.700	16.950	12.224	761
2021-12-02	17.050	17.850	17.000	17.300	12.476	1,912
2021-12-01	17.100	17.200	17.000	17.050	12.296	682
2021-11-30	17.050	17.200	16.800	17.200	12.404	1,565
2021-11-29	17.250	17.250	16.900	17.050	12.296	1,426
2021-11-26	17.400	17.800	17.000	17.300	12.476	2,685
2021-11-25	18.000	18.000	17.100	17.550	12.656	2,727
2021-11-24	17.650	18.000	17.650	17.950	12.945	709
2021-11-23	18.000	18.000	17.600	18.000	12.981	1,223
2021-11-22	18.000	18.200	18.000	18.100	13.053	528
2021-11-19	18.300	18.300	18.000	18.000	12.981	1,480
2021-11-18	18.000	18.350	17.800	18.000	12.981	1,493
2021-11-17	18.460	18.460	17.800	17.980	12.966	857
2021-11-16	17.800	18.440	17.800	18.440	13.298	1,582
2021-11-15	18.000	18.000	17.740	17.740	12.793	321
2021-11-12	18.100	18.100	17.700	18.000	12.981	1,043
2021-11-11	18.000	18.420	18.000	18.040	13.010	3,879
2021-11-10	18.300	18.300	17.200	18.000	12.981	6,823
2021-11-09	19.140	19.140	18.300	18.300	13.197	3,073
2021-11-08	19.100	19.200	19.000	19.000	13.702	1,110
2021-11-05	19.200	19.200	19.020	19.180	13.832	1,466
2021-11-04	19.240	19.300	19.200	19.260	13.889	1,318
2021-11-03	19.560	19.580	19.240	19.300	13.918	1,055
2021-11-02	20.150	20.150	19.500	19.500	14.062	1,663
2021-11-01	20.000	20.250	19.540	19.540	14.091	2,148
2021-10-29	20.500	20.800	19.400	20.000	14.423	2,874
2021-10-28	19.960	20.800	19.920	20.000	13.858	4,472
2021-10-27	19.620	19.700	19.520	19.620	13.595	1,421
2021-10-26	19.740	19.960	19.600	19.700	13.650	911
2021-10-25	19.720	20.350	19.640	20.050	13.893	785
2021-10-22	19.620	20.400	19.620	20.350	14.100	1,207
2021-10-21	19.560	20.400	19.560	19.600	13.581	1,549
2021-10-20	19.800	19.800	19.580	19.800	13.719	1,699

← NewerPage 21 of 21 · 1,257 trading days

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.