Loihde Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	15.100	15.800	14.900	15.000	14.000	26,176
2026-04-27	15.050	15.300	14.950	15.100	14.093	17,222
2026-04-24	15.000	15.000	14.750	14.950	13.953	9,771
2026-04-23	14.400	15.000	14.400	14.750	13.767	16,610
2026-04-22	14.200	14.300	14.100	14.300	13.347	2,079
2026-04-21	14.250	14.300	14.000	14.100	13.160	18,395
2026-04-20	14.150	14.200	13.850	14.150	13.207	3,687
2026-04-17	14.150	14.300	14.150	14.150	13.207	815
2026-04-16	14.350	14.350	14.100	14.100	13.160	1,891
2026-04-15	14.000	14.700	13.950	14.350	13.393	4,799
2026-04-14	13.750	14.250	13.750	14.000	13.067	6,215
2026-04-13	13.800	14.000	13.650	13.700	12.787	2,507
2026-04-10	13.700	13.900	13.650	13.800	12.880	3,198
2026-04-09	13.350	13.700	13.350	13.550	12.647	6,626
2026-04-08	13.250	13.450	13.250	13.350	12.460	6,092
2026-04-07	12.800	13.250	12.750	13.000	12.133	11,692
2026-04-02	12.600	12.700	12.550	12.700	11.853	3,619
2026-04-01	12.650	12.800	12.600	12.800	11.947	4,358
2026-03-31	12.750	12.750	12.400	12.650	11.807	1,277
2026-03-30	12.500	12.750	12.450	12.550	11.713	643
2026-03-27	12.400	12.700	12.250	12.500	11.667	3,734
2026-03-26	12.350	12.500	12.350	12.350	11.527	813
2026-03-25	12.500	12.600	12.450	12.550	11.713	538
2026-03-24	12.400	12.650	12.100	12.550	11.713	1,988
2026-03-23	12.500	12.550	12.250	12.550	11.713	2,384
2026-03-20	12.700	12.700	12.550	12.550	11.713	684
2026-03-19	12.700	12.750	12.500	12.700	11.853	751
2026-03-18	12.700	12.700	12.650	12.650	11.807	318
2026-03-17	12.600	12.600	12.600	12.600	11.760	291
2026-03-16	12.700	12.850	12.550	12.650	11.807	2,347
2026-03-13	12.700	12.800	12.450	12.700	11.853	1,977
2026-03-12	12.700	12.700	12.600	12.700	11.853	1,364
2026-03-11	12.650	12.800	12.500	12.700	11.853	3,090
2026-03-10	12.700	12.700	12.600	12.600	11.760	1,286
2026-03-09	12.750	12.750	12.500	12.600	11.760	1,524
2026-03-06	12.500	12.800	12.500	12.800	11.947	1,317
2026-03-05	12.550	12.800	12.550	12.650	11.807	760
2026-03-04	12.350	12.800	12.350	12.800	11.947	2,471
2026-03-03	12.450	12.750	12.350	12.500	11.667	3,121
2026-03-02	12.800	12.850	12.500	12.500	11.667	5,335
2026-02-27	12.600	12.900	12.600	12.900	12.040	4,221
2026-02-26	12.550	12.600	12.500	12.600	11.760	147
2026-02-25	12.400	12.700	12.400	12.550	11.713	4,478
2026-02-24	12.400	12.400	12.250	12.400	11.573	3,937
2026-02-23	12.800	12.800	12.450	12.600	11.760	5,139
2026-02-20	12.750	13.000	12.600	13.000	12.133	3,552
2026-02-19	12.500	12.800	12.400	12.800	11.947	4,821
2026-02-18	12.600	12.650	12.450	12.650	11.807	1,323
2026-02-17	12.750	12.750	12.600	12.600	11.760	2,051
2026-02-16	12.600	13.200	12.600	12.800	11.947	9,273
2026-02-13	12.450	12.950	12.050	12.500	11.667	10,248
2026-02-12	11.100	11.400	11.100	11.300	10.547	1,924
2026-02-11	11.250	11.250	11.100	11.200	10.453	903
2026-02-10	11.300	11.500	11.250	11.500	10.733	594
2026-02-09	11.300	11.400	11.250	11.350	10.593	511
2026-02-06	11.300	11.500	11.250	11.500	10.733	421
2026-02-05	11.300	11.300	11.250	11.250	10.500	700
2026-02-04	11.300	11.550	11.250	11.550	10.780	388
2026-02-03	11.250	11.450	11.250	11.250	10.500	573
2026-02-02	11.450	11.450	11.200	11.450	10.687	505

← NewerPage 3 of 21 · 1,259 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.