Luotea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.756 | 1.798 | 1.756 | 1.778 | 1.778 | 44,698 |
| 2026-10-15 | 1.764 | 1.766 | 1.742 | 1.742 | 1.742 | 30,319 |
| 2026-10-14 | 1.770 | 1.788 | 1.756 | 1.766 | 1.766 | 27,242 |
| 2026-10-13 | 1.750 | 1.790 | 1.750 | 1.770 | 1.770 | 14,558 |
| 2026-10-12 | 1.776 | 1.782 | 1.744 | 1.778 | 1.778 | 23,672 |
| 2026-10-09 | 1.722 | 1.832 | 1.722 | 1.776 | 1.776 | 25,765 |
| 2026-10-08 | 1.764 | 1.764 | 1.722 | 1.722 | 1.722 | 25,786 |
| 2026-10-07 | 1.760 | 1.790 | 1.726 | 1.766 | 1.766 | 32,329 |
| 2026-10-06 | 1.734 | 1.770 | 1.712 | 1.726 | 1.726 | 50,153 |
| 2026-10-05 | 1.756 | 1.756 | 1.730 | 1.740 | 1.740 | 41,860 |
| 2026-10-02 | 1.750 | 1.772 | 1.742 | 1.762 | 1.762 | 26,661 |
| 2026-10-01 | 1.780 | 1.780 | 1.750 | 1.758 | 1.758 | 38,911 |
| 2026-09-30 | 1.802 | 1.802 | 1.776 | 1.776 | 1.776 | 88,755 |
| 2026-09-29 | 1.810 | 1.814 | 1.800 | 1.806 | 1.806 | 54,171 |
| 2026-09-28 | 1.820 | 1.830 | 1.810 | 1.810 | 1.810 | 66,286 |
| 2026-09-25 | 1.848 | 1.848 | 1.822 | 1.830 | 1.830 | 50,896 |
| 2026-09-24 | 1.852 | 1.862 | 1.836 | 1.850 | 1.850 | 37,554 |
| 2026-09-23 | 1.898 | 1.908 | 1.856 | 1.856 | 1.856 | 57,146 |
| 2026-09-22 | 1.906 | 1.910 | 1.886 | 1.898 | 1.898 | 61,090 |
| 2026-09-21 | 1.884 | 1.920 | 1.884 | 1.906 | 1.906 | 28,778 |
| 2026-09-18 | 1.906 | 1.930 | 1.890 | 1.912 | 1.912 | 33,157 |
| 2026-09-17 | 1.910 | 1.938 | 1.910 | 1.914 | 1.914 | 24,966 |
| 2026-09-16 | 1.888 | 1.910 | 1.888 | 1.908 | 1.908 | 10,959 |
| 2026-09-15 | 1.930 | 1.940 | 1.884 | 1.886 | 1.886 | 45,945 |
| 2026-09-14 | 1.942 | 1.968 | 1.930 | 1.930 | 1.930 | 41,217 |
| 2026-09-11 | 2.115 | 2.170 | 1.914 | 1.942 | 1.942 | 272,567 |
| 2026-09-10 | 2.125 | 2.180 | 2.100 | 2.110 | 2.110 | 54,100 |
| 2026-09-09 | 2.120 | 2.150 | 2.095 | 2.105 | 2.105 | 92,653 |
| 2026-09-08 | 2.035 | 2.125 | 2.035 | 2.100 | 2.100 | 102,366 |
| 2026-09-07 | 1.942 | 2.080 | 1.934 | 2.035 | 2.035 | 86,018 |
| 2026-09-04 | 1.938 | 1.990 | 1.938 | 1.980 | 1.980 | 23,360 |
| 2026-09-03 | 1.930 | 1.958 | 1.924 | 1.952 | 1.952 | 18,713 |
| 2026-09-02 | 1.950 | 1.974 | 1.922 | 1.922 | 1.922 | 17,852 |
| 2026-09-01 | 1.948 | 1.970 | 1.942 | 1.952 | 1.952 | 13,083 |
| 2026-08-31 | 1.960 | 1.982 | 1.948 | 1.948 | 1.948 | 33,927 |
| 2026-08-28 | 1.942 | 1.974 | 1.924 | 1.954 | 1.954 | 20,287 |
| 2026-08-27 | 1.940 | 1.946 | 1.920 | 1.942 | 1.942 | 10,132 |
| 2026-08-26 | 1.920 | 1.960 | 1.920 | 1.940 | 1.940 | 8,474 |
| 2026-08-25 | 1.924 | 1.940 | 1.906 | 1.920 | 1.920 | 20,916 |
| 2026-08-24 | 1.860 | 1.942 | 1.860 | 1.902 | 1.902 | 42,437 |
| 2026-08-21 | 1.870 | 1.900 | 1.860 | 1.900 | 1.900 | 31,876 |
| 2026-08-20 | 1.864 | 1.878 | 1.840 | 1.878 | 1.878 | 26,701 |
| 2026-08-19 | 1.880 | 1.882 | 1.838 | 1.844 | 1.844 | 78,165 |
| 2026-08-18 | 1.952 | 1.970 | 1.870 | 1.872 | 1.872 | 112,813 |
| 2026-08-17 | 1.890 | 1.976 | 1.890 | 1.950 | 1.950 | 48,426 |
| 2026-08-14 | 1.880 | 1.900 | 1.870 | 1.890 | 1.890 | 26,199 |
| 2026-08-13 | 1.874 | 1.900 | 1.860 | 1.870 | 1.870 | 49,870 |
| 2026-08-12 | 1.884 | 1.920 | 1.872 | 1.876 | 1.876 | 77,469 |
| 2026-08-11 | 1.884 | 1.906 | 1.870 | 1.888 | 1.888 | 89,599 |
| 2026-08-10 | 1.910 | 1.910 | 1.884 | 1.890 | 1.890 | 28,420 |
| 2026-08-07 | 1.958 | 1.964 | 1.906 | 1.906 | 1.906 | 58,553 |
| 2026-08-06 | 1.880 | 1.990 | 1.850 | 1.958 | 1.958 | 80,966 |
| 2026-08-05 | 1.994 | 1.994 | 1.950 | 1.954 | 1.954 | 41,125 |
| 2026-08-04 | 1.890 | 2.030 | 1.890 | 1.994 | 1.994 | 52,914 |
| 2026-08-03 | 1.938 | 1.938 | 1.884 | 1.888 | 1.888 | 16,111 |
| 2026-07-31 | 1.904 | 1.924 | 1.888 | 1.906 | 1.906 | 17,624 |
| 2026-07-30 | 1.922 | 1.930 | 1.890 | 1.912 | 1.912 | 25,066 |
| 2026-07-29 | 1.906 | 1.966 | 1.890 | 1.922 | 1.922 | 46,123 |
| 2026-07-28 | 1.914 | 1.940 | 1.890 | 1.910 | 1.910 | 15,612 |
| 2026-07-27 | 1.890 | 1.932 | 1.890 | 1.914 | 1.914 | 35,838 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.0700 EUR |
| 2025-03-28 | 0.5000 EUR |
| 2024-03-22 | 0.4900 EUR |
| 2023-03-24 | 0.4700 EUR |
| 2022-03-18 | 0.4600 EUR |
| 2021-03-19 | 0.4000 EUR |
| 2020-03-13 | 0.9200 EUR |
| 2019-03-15 | 0.9200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.