Loihde Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	11.150	11.250	11.050	11.250	10.500	2,190
2025-10-29	11.250	11.400	11.100	11.250	10.500	5,055
2025-10-28	11.200	11.500	11.200	11.450	10.687	2,567
2025-10-27	11.250	11.400	11.200	11.400	10.640	2,464
2025-10-24	11.200	11.250	11.200	11.250	10.500	1,012
2025-10-23	11.450	11.450	10.950	11.150	10.407	4,453
2025-10-22	11.450	11.450	11.200	11.200	10.453	1,002
2025-10-21	11.250	11.500	11.050	11.500	10.733	3,512
2025-10-20	11.000	11.250	11.000	11.200	10.453	1,902
2025-10-17	11.400	11.400	11.150	11.150	10.407	454
2025-10-16	11.200	11.450	11.150	11.450	10.687	750
2025-10-15	11.300	11.300	11.200	11.200	10.453	2,512
2025-10-14	11.400	11.400	11.250	11.250	10.500	533
2025-10-13	11.350	11.400	11.100	11.400	10.640	1,617
2025-10-10	11.450	11.500	11.100	11.400	10.640	1,565
2025-10-09	11.100	11.450	11.100	11.300	10.547	2,095
2025-10-08	11.250	11.500	10.950	11.150	10.407	7,991
2025-10-07	11.400	11.450	11.200	11.450	10.687	444
2025-10-06	11.450	11.500	11.400	11.400	10.640	1,609
2025-10-03	11.550	11.550	11.450	11.500	10.733	452
2025-10-02	11.400	11.700	11.250	11.600	10.827	1,616
2025-10-01	11.350	11.350	11.200	11.350	10.593	225
2025-09-30	11.150	11.450	11.150	11.350	10.593	1,763
2025-09-29	11.300	11.350	11.150	11.350	10.593	1,478
2025-09-26	11.300	11.450	11.300	11.350	10.593	994
2025-09-25	11.350	11.350	11.150	11.300	10.547	3,383
2025-09-24	11.250	11.350	11.200	11.350	10.593	757
2025-09-23	11.300	11.300	11.200	11.200	10.453	1,059
2025-09-22	11.350	11.450	11.200	11.350	10.593	1,498
2025-09-19	11.350	11.450	11.350	11.350	10.593	1,978
2025-09-18	11.300	11.300	11.250	11.250	10.500	1,159
2025-09-17	11.300	11.350	11.300	11.350	10.593	355
2025-09-16	11.150	11.450	11.100	11.400	10.640	1,863
2025-09-15	11.300	11.450	11.100	11.400	10.640	1,223
2025-09-12	11.300	11.550	11.250	11.550	10.780	2,309
2025-09-11	11.450	11.450	11.250	11.250	10.500	1,546
2025-09-10	11.350	11.450	11.200	11.450	10.687	1,431
2025-09-09	11.250	11.400	11.250	11.350	10.593	862
2025-09-08	11.150	11.250	11.050	11.250	10.500	1,142
2025-09-05	11.150	11.250	11.100	11.100	10.360	2,576
2025-09-04	11.150	11.250	11.100	11.100	10.360	1,776
2025-09-03	11.100	11.450	11.100	11.100	10.360	900
2025-09-02	11.050	11.200	11.000	11.100	10.360	879
2025-09-01	11.200	11.400	11.100	11.100	10.360	4,425
2025-08-29	11.000	11.250	11.000	11.100	10.360	954
2025-08-28	11.150	11.300	11.000	11.000	10.267	2,670
2025-08-27	11.150	11.300	11.150	11.150	10.407	2,396
2025-08-26	11.300	11.300	11.200	11.300	10.547	589
2025-08-25	11.400	11.400	11.400	11.400	10.640	491
2025-08-22	11.200	11.600	11.200	11.550	10.780	2,968
2025-08-21	11.150	11.200	11.150	11.150	10.407	549
2025-08-20	11.250	11.250	11.100	11.200	10.453	354
2025-08-19	11.150	11.250	11.050	11.200	10.453	1,389
2025-08-18	11.250	11.250	11.100	11.200	10.453	504
2025-08-15	11.150	11.300	11.100	11.250	10.500	1,010
2025-08-14	11.350	11.350	11.150	11.150	10.407	1,830
2025-08-13	11.150	11.400	11.150	11.400	10.640	315
2025-08-12	11.250	11.400	11.150	11.150	10.407	744
2025-08-11	11.200	11.450	11.200	11.250	10.500	1,711
2025-08-08	11.150	11.300	11.150	11.250	10.500	1,128

← NewerPage 5 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.