Loihde Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.900	14.200	13.850	13.950	13.950	2,100
2026-10-15	14.000	14.000	13.550	13.850	13.850	1,743
2026-10-14	14.400	14.400	14.050	14.050	14.050	1,044
2026-10-13	14.250	14.350	13.850	14.100	14.100	2,616
2026-10-12	13.650	14.900	13.050	14.450	14.450	6,871
2026-10-09	13.550	13.950	13.350	13.650	13.650	3,239
2026-10-08	13.700	13.700	13.400	13.550	13.550	2,604
2026-10-07	13.400	13.850	13.350	13.700	13.700	3,924
2026-10-06	13.300	13.600	13.300	13.400	13.400	3,844
2026-10-05	12.850	13.250	12.500	12.900	12.900	5,758
2026-10-02	13.300	13.300	12.350	12.950	12.950	1,191
2026-10-01	13.300	13.300	12.250	13.000	13.000	6,530
2026-09-30	13.300	13.400	13.250	13.300	13.300	2,072
2026-09-29	13.150	13.350	13.050	13.350	13.350	3,117
2026-09-28	13.200	13.300	13.050	13.200	13.200	4,167
2026-09-25	13.150	13.350	13.150	13.250	13.250	2,382
2026-09-24	13.050	13.650	13.050	13.050	13.050	6,212
2026-09-23	12.250	13.000	12.100	12.800	12.800	9,781
2026-09-22	12.200	12.250	12.050	12.250	12.250	815
2026-09-21	12.150	12.200	12.000	12.200	12.200	759
2026-09-18	12.250	12.250	12.100	12.250	12.250	1,328
2026-09-17	12.150	12.250	12.150	12.250	12.250	1,840
2026-09-16	12.300	12.300	12.000	12.200	12.200	1,570
2026-09-15	12.250	12.350	11.950	12.300	12.300	1,288
2026-09-14	12.300	12.300	12.000	12.200	12.200	1,540
2026-09-11	12.250	12.300	12.150	12.300	12.300	566
2026-09-10	12.250	12.250	12.100	12.250	12.250	1,548
2026-09-09	12.200	12.300	12.200	12.300	12.300	461
2026-09-08	12.150	12.300	12.100	12.300	12.300	1,104
2026-09-07	12.200	12.300	12.150	12.200	12.200	1,723
2026-09-04	12.450	12.450	12.100	12.200	12.200	556
2026-09-03	12.150	12.400	12.150	12.300	12.300	546
2026-09-02	12.150	12.350	12.150	12.250	12.250	775
2026-09-01	12.100	12.300	12.000	12.250	12.250	1,430
2026-08-31	12.300	12.350	12.150	12.150	12.150	1,704
2026-08-28	12.300	12.350	12.200	12.350	12.350	309
2026-08-27	12.250	12.350	12.200	12.300	12.300	953
2026-08-26	12.200	12.250	12.150	12.250	12.250	786
2026-08-25	12.350	12.350	12.150	12.300	12.300	576
2026-08-24	12.300	12.350	12.000	12.200	12.200	2,013
2026-08-21	12.100	12.350	12.000	12.350	12.350	1,356
2026-08-20	12.150	12.400	12.100	12.250	12.250	1,176
2026-08-19	12.500	12.500	12.200	12.200	12.200	469
2026-08-18	12.450	12.550	12.200	12.250	12.250	1,262
2026-08-17	12.450	12.500	12.250	12.450	12.450	1,085
2026-08-14	12.700	12.700	12.300	12.450	12.450	660
2026-08-13	12.350	12.500	12.300	12.500	12.500	547
2026-08-12	12.200	12.350	12.150	12.350	12.350	1,631
2026-08-11	12.350	12.350	12.150	12.300	12.300	1,817
2026-08-10	12.450	12.500	12.350	12.350	12.350	955
2026-08-07	12.050	12.500	12.050	12.450	12.450	2,190
2026-08-06	12.300	12.300	12.050	12.250	12.250	1,022
2026-08-05	12.100	12.250	11.450	12.250	12.250	5,097
2026-08-04	12.150	12.250	12.100	12.100	12.100	808
2026-08-03	12.200	12.250	12.150	12.150	12.150	140
2026-07-31	12.050	12.250	12.000	12.250	12.250	1,351
2026-07-30	12.150	12.150	11.900	11.950	11.950	850
2026-07-29	12.000	12.250	11.850	12.250	12.250	1,459
2026-07-28	12.050	12.050	11.750	12.000	12.000	1,165
2026-07-27	12.000	12.300	12.000	12.000	12.000	4,116

Page 1 of 3 · 127 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.