Loihde Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	11.900	11.950	11.650	11.900	11.107	879
2025-05-12	11.750	11.900	11.650	11.900	11.107	773
2025-05-09	12.300	12.300	11.050	12.050	11.247	4,054
2025-05-08	12.800	12.800	12.200	12.800	11.732	3,296
2025-05-07	12.800	12.800	12.400	12.700	11.640	654
2025-05-06	12.500	12.800	12.500	12.800	11.732	1,761
2025-05-05	12.750	12.750	12.300	12.400	11.365	4,314
2025-05-02	12.150	12.800	12.100	12.750	11.686	2,389
2025-04-30	12.300	12.500	12.250	12.400	11.365	1,157
2025-04-29	12.350	12.500	12.200	12.300	11.274	1,761
2025-04-28	12.300	12.500	12.100	12.400	11.365	1,614
2025-04-25	12.500	12.750	12.300	12.300	11.274	1,597
2025-04-24	12.450	12.550	12.000	12.550	11.503	3,507
2025-04-23	12.500	12.600	12.450	12.450	11.411	2,300
2025-04-22	12.350	12.750	12.250	12.500	11.457	691
2025-04-17	12.350	12.800	12.350	12.750	11.686	1,042
2025-04-16	12.150	12.350	12.150	12.350	11.320	850
2025-04-15	12.650	12.800	12.150	12.150	11.136	1,157
2025-04-14	12.350	12.350	12.100	12.300	11.274	629
2025-04-11	12.700	12.700	11.600	12.350	11.320	4,373
2025-04-10	12.450	12.700	12.400	12.700	11.640	3,164
2025-04-09	12.100	12.450	11.550	12.450	11.411	2,542
2025-04-08	11.850	12.100	11.850	12.100	11.090	1,251
2025-04-07	11.550	12.300	11.500	12.100	11.090	728
2025-04-04	12.000	12.350	11.550	12.350	11.320	926
2025-04-03	12.100	12.150	12.000	12.150	11.136	743
2025-04-02	12.000	12.200	12.000	12.150	11.136	702
2025-04-01	12.600	12.600	12.000	12.100	11.090	2,043
2025-03-31	12.650	12.650	12.000	12.450	11.411	1,419
2025-03-28	12.700	12.750	12.000	12.650	11.595	1,122
2025-03-27	12.350	12.650	12.300	12.500	11.457	636
2025-03-26	12.500	12.550	12.300	12.350	11.320	601
2025-03-25	12.500	12.700	12.500	12.700	11.640	1,242
2025-03-24	12.300	12.450	12.200	12.450	11.411	2,279
2025-03-21	12.450	12.600	12.200	12.350	11.320	1,508
2025-03-20	12.550	12.550	12.400	12.400	11.365	950
2025-03-19	12.550	12.600	12.350	12.600	11.549	215
2025-03-18	12.600	12.650	12.250	12.550	11.503	1,529
2025-03-17	12.650	12.950	12.600	12.700	11.640	2,556
2025-03-14	12.200	12.850	12.200	12.800	11.732	3,996
2025-03-13	11.950	12.500	11.950	12.200	11.182	1,190
2025-03-12	11.950	12.550	11.950	12.150	11.136	2,600
2025-03-11	11.950	12.150	11.950	12.000	10.999	2,173
2025-03-10	11.950	12.000	11.850	11.950	10.953	1,126
2025-03-07	12.000	12.150	12.000	12.000	10.999	1,502
2025-03-06	12.050	12.200	11.950	12.000	10.999	1,647
2025-03-05	11.900	12.150	11.800	12.000	10.999	3,167
2025-03-04	11.950	12.300	11.900	11.900	10.907	4,110
2025-03-03	12.000	12.300	12.000	12.050	11.045	2,775
2025-02-28	12.250	12.250	11.900	11.950	10.953	4,055
2025-02-27	12.250	12.350	12.100	12.250	11.228	1,697
2025-02-26	12.300	12.300	12.000	12.250	11.228	5,007
2025-02-25	12.300	12.500	12.250	12.350	11.320	1,978
2025-02-24	12.300	12.550	12.150	12.500	11.457	3,608
2025-02-21	12.850	13.000	12.300	12.350	11.320	6,683
2025-02-20	12.300	13.000	12.250	12.900	11.824	4,575
2025-02-19	12.350	12.400	12.250	12.250	11.228	2,142
2025-02-18	12.300	13.000	12.200	12.350	11.320	2,195
2025-02-17	12.500	12.600	12.050	12.300	11.274	2,885
2025-02-14	12.450	12.500	11.850	12.350	11.320	2,097

← NewerPage 7 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.