Loihde Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	11.300	11.300	11.200	11.200	10.453	1,197
2025-08-06	11.350	11.350	11.350	11.350	10.593	10
2025-08-05	11.250	11.400	11.200	11.350	10.593	1,108
2025-08-04	11.400	11.400	11.250	11.400	10.640	180
2025-08-01	11.400	11.450	11.400	11.450	10.687	88
2025-07-31	11.400	11.500	11.400	11.500	10.733	1,093
2025-07-30	11.350	11.500	11.300	11.400	10.640	550
2025-07-29	11.300	11.400	11.300	11.400	10.640	947
2025-07-28	11.400	11.400	11.300	11.400	10.640	1,164
2025-07-25	11.300	11.500	11.300	11.450	10.687	381
2025-07-24	11.350	11.450	11.300	11.300	10.547	404
2025-07-23	11.200	11.450	11.200	11.300	10.547	405
2025-07-22	11.450	11.500	11.300	11.450	10.687	905
2025-07-21	11.350	11.800	11.350	11.450	10.687	1,728
2025-07-18	11.250	11.250	11.200	11.250	10.500	180
2025-07-17	11.200	11.350	11.200	11.250	10.500	642
2025-07-16	11.500	11.500	11.250	11.250	10.500	224
2025-07-15	11.350	11.400	11.200	11.250	10.500	851
2025-07-14	11.400	11.400	11.050	11.350	10.593	190
2025-07-11	11.350	11.400	11.100	11.400	10.640	1,212
2025-07-10	11.200	11.400	11.000	11.350	10.593	3,258
2025-07-09	11.050	11.450	11.050	11.350	10.593	417
2025-07-08	11.200	11.400	11.200	11.250	10.500	732
2025-07-07	11.150	11.200	10.950	11.200	10.453	2,007
2025-07-04	11.450	11.450	11.150	11.150	10.407	245
2025-07-03	11.400	11.450	11.300	11.450	10.687	837
2025-07-02	11.350	11.400	11.250	11.400	10.640	320
2025-07-01	11.300	11.400	11.300	11.400	10.640	201
2025-06-30	11.300	11.300	11.250	11.300	10.547	271
2025-06-27	11.000	11.400	11.000	11.400	10.640	851
2025-06-26	11.000	11.200	11.000	11.000	10.267	382
2025-06-25	11.150	11.250	11.000	11.100	10.360	1,717
2025-06-24	11.150	11.250	11.000	11.200	10.453	3,751
2025-06-23	10.950	11.450	10.950	11.100	10.360	1,652
2025-06-19	11.300	11.400	11.300	11.300	10.547	734
2025-06-18	11.300	11.400	11.300	11.400	10.640	352
2025-06-17	11.350	11.400	11.150	11.400	10.640	1,032
2025-06-16	11.450	11.450	11.300	11.450	10.687	1,257
2025-06-13	11.350	11.500	11.300	11.500	10.733	710
2025-06-12	11.350	11.600	11.300	11.550	10.780	1,317
2025-06-11	11.350	11.350	10.950	11.300	10.547	1,361
2025-06-10	11.250	11.300	11.200	11.300	10.547	1,225
2025-06-09	11.150	11.300	11.100	11.300	10.547	2,460
2025-06-06	11.400	11.450	11.200	11.200	10.453	3,522
2025-06-05	11.500	11.500	11.350	11.350	10.593	1,004
2025-06-04	11.400	11.550	11.350	11.500	10.733	807
2025-06-03	11.250	11.500	11.250	11.450	10.687	550
2025-06-02	11.350	11.600	11.250	11.400	10.640	1,303
2025-05-30	11.400	11.550	11.400	11.500	10.733	784
2025-05-28	11.500	11.500	11.400	11.400	10.640	400
2025-05-27	11.500	11.550	11.500	11.550	10.780	967
2025-05-26	11.500	11.500	11.450	11.450	10.687	884
2025-05-23	11.550	11.550	11.450	11.500	10.733	1,715
2025-05-22	11.550	11.550	11.350	11.550	10.780	2,407
2025-05-21	11.600	11.600	11.350	11.550	10.780	1,379
2025-05-20	11.400	11.650	11.300	11.650	10.873	1,238
2025-05-19	11.500	11.650	11.400	11.450	10.687	932
2025-05-16	11.500	11.700	11.300	11.650	10.873	1,886
2025-05-15	11.350	11.650	11.350	11.650	10.873	3,090
2025-05-14	11.800	11.800	11.500	11.700	10.920	1,357

← NewerPage 6 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.