Luotea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	2.019	2.051	2.019	2.046	1.508	14,706
2024-08-20	1.996	2.026	1.985	2.019	1.488	30,338
2024-08-19	2.024	2.028	1.992	1.996	1.471	45,232
2024-08-16	2.035	2.046	2.010	2.028	1.495	12,163
2024-08-15	2.012	2.037	2.005	2.035	1.500	9,590
2024-08-14	2.001	2.019	1.996	2.012	1.483	12,139
2024-08-13	2.028	2.030	1.996	2.001	1.474	5,154
2024-08-12	2.037	2.037	2.010	2.021	1.490	8,174
2024-08-09	2.037	2.051	2.012	2.033	1.498	8,326
2024-08-08	2.021	2.046	2.001	2.005	1.478	18,268
2024-08-07	1.987	2.028	1.983	2.014	1.485	197,762
2024-08-06	1.942	1.985	1.942	1.971	1.453	546,667
2024-08-05	1.983	1.983	1.923	1.937	1.427	51,610
2024-08-02	2.028	2.028	1.973	1.994	1.469	783,853
2024-08-01	2.051	2.058	2.005	2.033	1.498	26,211
2024-07-31	2.028	2.049	2.026	2.049	1.510	11,770
2024-07-30	2.037	2.040	2.019	2.030	1.496	124,351
2024-07-29	2.037	2.049	2.026	2.030	1.496	6,215
2024-07-26	2.021	2.040	2.014	2.037	1.501	7,843
2024-07-25	1.987	2.021	1.973	2.021	1.490	62,548
2024-07-24	2.037	2.042	1.983	1.987	1.464	16,606
2024-07-23	2.033	2.037	2.024	2.030	1.496	6,864
2024-07-22	2.035	2.049	2.019	2.042	1.505	6,935
2024-07-19	2.026	2.035	2.005	2.017	1.486	30,780
2024-07-18	2.019	2.026	2.014	2.026	1.493	3,255
2024-07-17	2.005	2.024	1.992	2.012	1.483	13,736
2024-07-16	1.987	2.005	1.980	1.994	1.469	10,895
2024-07-15	2.017	2.019	1.983	1.985	1.463	7,778
2024-07-12	1.996	2.028	1.971	2.017	1.486	15,849
2024-07-11	1.971	1.994	1.967	1.987	1.464	10,586
2024-07-10	1.973	1.992	1.964	1.971	1.453	12,470
2024-07-09	1.994	1.994	1.973	1.973	1.454	7,125
2024-07-08	2.005	2.026	1.992	1.992	1.468	6,629
2024-07-05	2.030	2.035	2.003	2.003	1.476	5,685
2024-07-04	2.019	2.040	2.014	2.014	1.485	7,193
2024-07-03	1.978	2.028	1.978	2.019	1.488	16,708
2024-07-02	1.980	1.983	1.971	1.973	1.454	16,234
2024-07-01	2.001	2.001	1.983	1.987	1.464	13,318
2024-06-28	1.987	1.998	1.971	1.978	1.458	14,516
2024-06-27	1.960	2.001	1.960	1.985	1.463	20,778
2024-06-26	1.964	1.976	1.948	1.953	1.439	19,588
2024-06-25	1.983	1.989	1.964	1.964	1.448	7,036
2024-06-24	1.983	1.983	1.960	1.980	1.459	14,230
2024-06-20	1.980	2.005	1.971	1.976	1.456	23,244
2024-06-19	2.005	2.008	1.976	1.980	1.459	21,531
2024-06-18	2.005	2.019	1.998	2.005	1.478	13,023
2024-06-17	2.012	2.024	2.003	2.005	1.478	10,681
2024-06-14	2.044	2.044	2.008	2.012	1.483	11,903
2024-06-13	2.028	2.046	2.024	2.030	1.496	20,360
2024-06-12	2.017	2.035	2.005	2.028	1.495	18,697
2024-06-11	2.049	2.049	2.014	2.014	1.485	16,534
2024-06-10	2.040	2.040	2.017	2.028	1.495	15,142
2024-06-07	2.033	2.046	2.030	2.037	1.501	8,868
2024-06-06	2.037	2.053	2.033	2.037	1.501	7,335
2024-06-05	2.060	2.060	2.030	2.033	1.498	19,067
2024-06-04	2.037	2.060	2.026	2.055	1.515	24,075
2024-06-03	2.051	2.058	2.035	2.037	1.501	18,580
2024-05-31	2.024	2.051	2.010	2.046	1.508	31,059
2024-05-30	1.996	2.026	1.992	2.026	1.493	18,893
2024-05-29	2.021	2.021	1.987	1.996	1.471	32,300

← NewerPage 10 of 21 · 1,260 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.