Loihde Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	11.300	11.400	11.300	11.400	10.640	556
2026-01-29	11.400	11.550	11.300	11.300	10.547	794
2026-01-28	11.400	11.500	11.400	11.500	10.733	451
2026-01-27	11.600	11.600	11.350	11.400	10.640	568
2026-01-26	11.400	11.650	11.400	11.600	10.827	743
2026-01-23	11.450	11.450	11.250	11.400	10.640	950
2026-01-22	11.400	11.450	11.250	11.450	10.687	1,497
2026-01-21	11.350	11.600	11.250	11.400	10.640	2,909
2026-01-20	11.350	11.650	11.150	11.500	10.733	3,047
2026-01-19	11.550	11.550	11.250	11.300	10.547	1,280
2026-01-16	11.500	11.650	11.500	11.600	10.827	451
2026-01-15	11.500	11.650	11.500	11.650	10.873	599
2026-01-14	11.600	11.650	11.600	11.650	10.873	1,157
2026-01-13	11.550	11.750	11.500	11.600	10.827	2,756
2026-01-12	11.450	11.500	11.300	11.500	10.733	1,352
2026-01-09	11.700	11.800	11.450	11.700	10.920	4,499
2026-01-08	11.750	11.800	11.500	11.700	10.920	1,542
2026-01-07	11.650	11.800	11.550	11.800	11.013	395
2026-01-05	11.700	11.750	11.300	11.750	10.967	1,880
2026-01-02	11.600	11.800	11.600	11.750	10.967	1,815
2025-12-30	11.850	11.850	11.700	11.750	10.967	3,412
2025-12-29	11.850	11.900	11.750	11.850	11.060	5,526
2025-12-23	11.650	12.100	11.650	11.900	11.107	1,722
2025-12-22	11.750	11.850	11.650	11.850	11.060	3,524
2025-12-19	11.900	12.400	11.750	12.050	11.247	2,129
2025-12-18	11.950	12.150	11.950	12.050	11.247	1,453
2025-12-17	11.750	11.950	11.750	11.950	11.153	945
2025-12-16	11.800	11.950	11.750	11.850	11.060	2,886
2025-12-15	11.800	11.850	11.750	11.750	10.967	2,189
2025-12-12	11.750	11.850	11.750	11.850	11.060	4,844
2025-12-11	11.900	11.900	11.800	11.800	11.013	272
2025-12-10	11.750	11.900	11.700	11.900	11.107	1,646
2025-12-09	11.750	11.950	11.700	11.700	10.920	2,991
2025-12-08	11.800	11.900	11.600	11.900	11.107	1,447
2025-12-05	11.850	11.850	11.700	11.800	11.013	1,219
2025-12-04	11.700	11.900	11.650	11.800	11.013	2,000
2025-12-03	11.900	11.950	11.650	11.650	10.873	861
2025-12-02	11.650	11.800	11.650	11.800	11.013	2,271
2025-12-01	11.850	11.950	11.700	11.800	11.013	1,999
2025-11-28	11.700	12.000	11.600	12.000	11.200	690
2025-11-27	11.700	11.850	11.700	11.700	10.920	425
2025-11-26	11.950	11.950	11.650	11.850	11.060	1,170
2025-11-25	11.700	11.900	11.650	11.900	11.107	978
2025-11-24	11.950	12.250	11.650	11.850	11.060	1,227
2025-11-21	11.600	11.600	11.600	11.600	10.827	701
2025-11-20	11.650	11.900	11.600	11.900	11.107	999
2025-11-19	11.700	11.850	11.700	11.700	10.920	1,300
2025-11-18	12.150	12.450	11.900	11.900	11.107	1,553
2025-11-17	11.700	12.200	11.700	11.800	11.013	1,812
2025-11-14	11.750	12.150	11.650	11.750	10.967	766
2025-11-13	12.350	12.500	12.000	12.000	11.200	1,445
2025-11-12	12.300	12.500	12.300	12.450	11.620	1,093
2025-11-11	12.300	12.500	12.300	12.500	11.667	3,031
2025-11-10	12.400	12.500	12.300	12.500	11.667	3,012
2025-11-07	12.350	12.450	12.300	12.450	11.620	5,761
2025-11-06	12.500	12.550	12.300	12.300	11.480	4,213
2025-11-05	11.350	12.500	11.350	12.400	11.573	18,365
2025-11-04	11.300	11.350	11.200	11.300	10.547	1,355
2025-11-03	11.250	11.400	11.100	11.400	10.640	4,013
2025-10-31	11.300	11.300	11.250	11.300	10.547	1,084

← NewerPage 4 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.