Loihde Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	10.600	10.600	10.350	10.350	9.486	1,104
2024-11-12	10.550	10.800	10.500	10.600	9.716	3,543
2024-11-11	10.400	10.850	10.350	10.800	9.899	2,319
2024-11-08	10.450	10.600	10.450	10.600	9.716	380
2024-11-07	10.850	10.850	10.450	10.500	9.624	4,426
2024-11-06	10.700	11.000	10.700	10.800	9.899	823
2024-11-05	10.900	10.900	10.650	10.650	9.761	217
2024-11-04	10.700	11.250	10.700	10.950	10.036	936
2024-11-01	10.650	11.150	10.550	10.700	9.807	1,341
2024-10-31	11.150	11.200	10.600	10.650	9.761	1,760
2024-10-30	11.250	11.250	10.800	10.800	9.899	1,250
2024-10-29	11.000	11.150	10.900	10.900	9.991	2,038
2024-10-28	10.900	11.150	10.900	11.150	10.220	1,324
2024-10-25	10.900	11.150	10.900	10.900	9.991	2,817
2024-10-24	11.400	11.450	10.850	10.850	9.945	4,987
2024-10-23	11.500	11.500	11.400	11.400	10.449	295
2024-10-22	11.550	11.550	11.400	11.500	10.541	618
2024-10-21	11.550	11.600	11.450	11.450	10.495	430
2024-10-18	11.600	11.750	11.350	11.600	10.632	602
2024-10-17	11.600	11.800	11.550	11.600	10.632	1,980
2024-10-16	11.400	11.700	11.350	11.500	10.541	985
2024-10-15	11.500	11.650	11.400	11.400	10.449	1,331
2024-10-14	11.500	11.650	11.500	11.500	10.541	454
2024-10-11	11.250	11.500	11.200	11.500	10.541	1,133
2024-10-10	11.500	11.500	11.250	11.250	10.311	987
2024-10-09	11.100	11.350	11.100	11.300	10.357	887
2024-10-08	11.250	11.350	11.200	11.350	10.403	737
2024-10-07	11.300	11.350	11.100	11.300	10.357	953
2024-10-04	11.600	11.600	11.350	11.350	10.403	194
2024-10-03	11.550	11.550	11.350	11.450	10.495	462
2024-10-02	11.300	11.600	11.250	11.400	10.449	1,501
2024-10-01	11.300	11.500	11.300	11.450	10.495	1,578
2024-09-30	11.150	11.550	11.150	11.550	10.586	682
2024-09-27	11.350	11.600	11.350	11.550	10.586	348
2024-09-26	11.400	11.600	11.100	11.400	10.449	794
2024-09-25	11.350	11.500	11.300	11.500	10.541	1,193
2024-09-24	11.300	11.600	11.300	11.400	10.449	2,155
2024-09-23	11.350	11.550	11.250	11.250	10.311	1,652
2024-09-20	11.450	11.450	11.350	11.350	10.403	421
2024-09-19	11.400	11.600	11.100	11.450	10.495	1,811
2024-09-18	11.550	11.700	11.400	11.500	10.541	2,887
2024-09-17	11.450	11.700	11.400	11.500	10.541	1,484
2024-09-16	11.550	11.550	11.450	11.500	10.541	360
2024-09-13	11.500	11.700	11.500	11.600	10.632	801
2024-09-12	11.550	11.700	11.400	11.400	10.449	1,346
2024-09-11	11.850	11.850	11.300	11.500	10.541	2,125
2024-09-10	11.700	11.950	11.600	11.850	10.861	1,285
2024-09-09	11.650	11.700	11.600	11.700	10.724	739
2024-09-06	11.800	12.050	11.750	11.750	10.770	817
2024-09-05	11.600	11.850	11.500	11.750	10.770	1,017
2024-09-04	11.850	11.850	11.550	11.600	10.632	466
2024-09-03	11.800	12.000	11.500	11.850	10.861	2,680
2024-09-02	11.800	11.800	11.750	11.800	10.815	614
2024-08-30	12.050	12.050	11.850	11.850	10.861	811
2024-08-29	11.950	12.050	11.950	12.050	11.045	1,541
2024-08-28	11.850	11.950	11.500	11.850	10.861	1,666
2024-08-27	11.700	11.950	11.400	11.550	10.586	2,509
2024-08-26	11.800	11.800	11.400	11.550	10.586	1,677
2024-08-23	11.500	11.950	11.500	11.750	10.770	946
2024-08-22	11.500	11.900	11.400	11.900	10.907	1,721

← NewerPage 9 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.