LUMO KODIT OYJ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	12.300	12.420	11.870	11.970	11.420	502,472
2022-09-26	12.430	12.430	12.040	12.220	11.658	646,140
2022-09-23	12.460	12.610	12.110	12.430	11.858	351,845
2022-09-22	13.000	13.100	12.390	12.450	11.878	334,670
2022-09-21	12.990	13.510	12.970	13.190	12.584	388,080
2022-09-20	14.150	14.170	12.880	13.080	12.479	502,434
2022-09-19	15.090	15.180	14.100	14.110	13.461	390,772
2022-09-16	15.010	15.350	14.680	15.120	14.425	3,484,959
2022-09-15	15.480	15.770	15.400	15.660	14.940	462,251
2022-09-14	16.300	16.390	15.510	15.530	14.816	502,075
2022-09-13	17.000	17.220	16.210	16.360	15.608	338,834
2022-09-12	17.110	17.380	16.850	17.010	16.228	356,234
2022-09-09	17.050	17.350	16.930	17.170	16.381	130,904
2022-09-08	16.720	17.370	16.720	17.050	16.266	245,010
2022-09-07	16.630	17.150	16.570	17.010	16.228	281,657
2022-09-06	16.300	16.750	16.290	16.610	15.846	245,029
2022-09-05	16.250	16.550	16.250	16.350	15.598	167,497
2022-09-02	16.180	16.680	16.170	16.680	15.913	173,651
2022-09-01	16.750	16.750	16.280	16.320	15.570	191,052
2022-08-31	16.400	16.880	16.380	16.710	15.942	324,222
2022-08-30	16.410	16.640	16.390	16.450	15.694	178,712
2022-08-29	16.300	16.540	16.190	16.410	15.655	165,435
2022-08-26	16.740	16.850	16.350	16.370	15.617	324,498
2022-08-25	16.650	16.830	16.550	16.740	15.970	145,317
2022-08-24	16.400	16.720	16.300	16.650	15.884	183,493
2022-08-23	16.570	16.720	16.300	16.400	15.646	231,309
2022-08-22	16.670	16.710	16.130	16.710	15.942	302,191
2022-08-19	16.800	16.950	16.130	16.160	15.417	324,958
2022-08-18	17.110	17.180	16.680	16.960	16.180	149,689
2022-08-17	17.510	17.580	17.000	17.120	16.333	217,884
2022-08-16	17.430	18.010	17.340	17.510	16.705	269,066
2022-08-15	18.220	18.290	17.980	18.010	17.182	97,327
2022-08-12	18.000	18.130	17.870	18.120	17.287	209,828
2022-08-11	18.200	18.260	18.050	18.050	17.220	151,666
2022-08-10	17.070	18.100	17.070	18.100	17.268	174,281
2022-08-09	17.790	17.890	17.290	17.390	16.590	172,266
2022-08-08	17.510	17.850	17.230	17.790	16.972	108,469
2022-08-05	17.570	17.910	17.340	17.510	16.705	176,667
2022-08-04	17.480	17.620	17.210	17.580	16.772	195,728
2022-08-03	16.700	17.480	16.700	17.310	16.514	184,793
2022-08-02	17.510	17.510	16.800	17.100	16.314	309,256
2022-08-01	17.380	17.570	17.280	17.510	16.705	274,892
2022-07-29	17.100	17.550	16.970	17.440	16.638	260,935
2022-07-28	16.310	16.960	16.290	16.960	16.180	180,686
2022-07-27	16.500	16.580	16.210	16.280	15.531	175,767
2022-07-26	16.700	16.700	16.360	16.500	15.741	199,452
2022-07-25	16.660	16.740	16.410	16.550	15.789	206,056
2022-07-22	16.100	16.740	16.030	16.660	15.894	203,161
2022-07-21	16.070	16.190	15.890	16.100	15.360	318,024
2022-07-20	15.830	16.180	15.680	16.070	15.331	139,723
2022-07-19	15.750	15.830	15.600	15.830	15.102	234,930
2022-07-18	15.500	15.840	15.470	15.690	14.969	157,761
2022-07-15	14.950	15.460	14.850	15.450	14.740	181,571
2022-07-14	15.020	15.130	14.600	14.950	14.263	312,202
2022-07-13	15.040	15.180	14.830	15.020	14.329	201,301
2022-07-12	14.350	15.090	14.350	15.000	14.310	392,512
2022-07-11	14.860	15.380	14.750	15.200	14.501	258,306
2022-07-08	15.060	15.230	14.870	14.990	14.301	376,071
2022-07-07	15.450	15.590	15.050	15.240	14.539	436,567
2022-07-06	15.170	15.480	15.050	15.310	14.606	372,178

← NewerPage 18 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-13	0.1100 EUR
2023-03-17	0.3900 EUR
2022-03-17	0.3800 EUR
2021-03-18	0.3700 EUR
2020-03-13	0.3400 EUR
2019-03-15	0.2900 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.