Loihde Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	12.450	12.500	11.850	12.350	11.320	2,097
2025-02-13	12.000	12.550	12.000	12.300	11.274	4,779
2025-02-12	11.200	11.400	11.050	11.300	10.357	645
2025-02-11	11.250	11.250	11.100	11.200	10.266	915
2025-02-10	11.250	11.250	11.100	11.250	10.311	235
2025-02-07	11.000	11.300	10.900	11.250	10.311	1,218
2025-02-06	11.000	11.300	11.000	11.050	10.128	886
2025-02-05	11.000	11.000	10.900	10.900	9.991	251
2025-02-04	10.800	11.100	10.800	11.100	10.174	1,286
2025-02-03	11.200	11.200	10.650	11.000	10.082	1,808
2025-01-31	11.450	11.450	11.200	11.350	10.403	629
2025-01-30	11.100	11.600	11.100	11.600	10.632	983
2025-01-29	10.850	11.100	10.850	11.100	10.174	3,344
2025-01-28	10.850	10.900	10.700	10.900	9.991	1,368
2025-01-27	10.800	10.900	10.700	10.750	9.853	3,815
2025-01-24	11.000	11.000	10.750	10.900	9.991	626
2025-01-23	10.950	11.150	10.850	10.950	10.036	1,613
2025-01-22	11.050	11.100	10.900	11.000	10.082	2,139
2025-01-21	10.800	11.200	10.800	11.000	10.082	717
2025-01-20	11.100	11.600	10.850	10.850	9.945	1,095
2025-01-17	11.150	11.200	11.000	11.050	10.128	815
2025-01-16	11.350	11.350	11.150	11.150	10.220	1,791
2025-01-15	11.500	11.750	11.400	11.750	10.770	1,052
2025-01-14	11.400	11.400	11.250	11.250	10.311	575
2025-01-13	11.100	11.250	11.100	11.250	10.311	975
2025-01-10	11.050	11.350	11.000	11.350	10.403	2,061
2025-01-09	11.250	11.250	11.150	11.200	10.266	914
2025-01-08	11.900	11.900	11.300	11.400	10.449	1,727
2025-01-07	11.700	11.800	11.250	11.800	10.815	1,365
2025-01-03	12.000	12.000	11.600	11.850	10.861	1,552
2025-01-02	11.900	12.000	11.500	11.950	10.953	1,399
2024-12-30	11.450	12.000	11.400	12.000	10.999	1,722
2024-12-27	11.400	11.950	11.200	11.450	10.495	1,683
2024-12-23	11.450	11.450	10.500	11.300	10.357	1,564
2024-12-20	11.800	11.800	10.850	11.450	10.495	1,655
2024-12-19	11.950	12.100	11.700	11.900	10.907	1,412
2024-12-18	11.600	12.050	11.600	11.950	10.953	1,828
2024-12-17	11.600	11.600	11.550	11.600	10.632	1,257
2024-12-16	11.350	11.650	11.350	11.600	10.632	2,931
2024-12-13	11.300	11.600	11.300	11.400	10.449	2,024
2024-12-12	11.200	11.650	11.200	11.300	10.357	4,100
2024-12-11	11.600	11.900	11.250	11.650	10.678	24,529
2024-12-10	11.250	11.600	11.200	11.450	10.495	2,443
2024-12-09	11.600	11.600	11.150	11.250	10.311	2,254
2024-12-05	11.000	11.600	11.000	11.600	10.632	4,669
2024-12-04	10.900	11.650	10.900	11.000	10.082	8,316
2024-12-03	10.950	10.950	10.900	10.900	9.991	569
2024-12-02	10.450	11.000	10.450	10.950	10.036	1,311
2024-11-29	10.600	10.650	10.500	10.650	9.761	314
2024-11-28	11.050	11.050	10.600	10.650	9.761	2,238
2024-11-27	10.700	11.050	10.700	11.050	10.128	3,328
2024-11-26	10.750	10.750	10.600	10.650	9.761	1,052
2024-11-25	10.600	10.750	10.500	10.700	9.807	1,477
2024-11-22	10.700	10.700	10.600	10.600	9.716	854
2024-11-21	10.500	10.800	10.500	10.800	9.899	679
2024-11-20	10.300	10.550	10.300	10.550	9.670	689
2024-11-19	10.600	10.600	10.550	10.550	9.670	495
2024-11-18	10.650	10.650	10.550	10.600	9.716	1,001
2024-11-15	10.800	10.800	10.600	10.600	9.716	347
2024-11-14	10.400	10.800	10.300	10.750	9.853	2,061

← NewerPage 8 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.