Luotea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	2.030	2.042	2.019	2.021	1.490	20,942
2024-05-27	2.044	2.049	2.021	2.033	1.498	39,692
2024-05-24	2.051	2.060	2.033	2.040	1.503	15,147
2024-05-23	2.058	2.065	2.044	2.051	1.511	13,929
2024-05-22	2.014	2.067	2.008	2.055	1.515	24,461
2024-05-21	2.042	2.044	2.014	2.014	1.485	10,839
2024-05-20	2.028	2.044	2.026	2.037	1.501	21,924
2024-05-17	2.026	2.042	2.017	2.026	1.493	8,514
2024-05-16	2.008	2.026	2.003	2.026	1.493	23,856
2024-05-15	2.014	2.017	1.992	2.003	1.476	40,435
2024-05-14	2.008	2.017	1.992	2.003	1.476	21,733
2024-05-13	2.001	2.012	1.994	2.001	1.474	31,324
2024-05-10	1.962	1.998	1.962	1.989	1.466	22,566
2024-05-08	1.976	1.983	1.960	1.962	1.446	20,721
2024-05-07	1.983	1.989	1.967	1.976	1.456	40,933
2024-05-06	1.967	1.987	1.962	1.976	1.456	13,644
2024-05-03	1.967	1.980	1.960	1.967	1.449	19,721
2024-05-02	2.044	2.044	1.964	1.967	1.449	21,632
2024-04-30	1.985	2.024	1.969	1.983	1.461	25,709
2024-04-29	1.962	1.996	1.962	1.985	1.463	26,483
2024-04-26	2.005	2.008	1.923	1.960	1.444	68,824
2024-04-25	2.067	2.074	2.037	2.037	1.501	20,480
2024-04-24	2.035	2.065	2.028	2.065	1.521	27,978
2024-04-23	2.033	2.044	2.024	2.026	1.493	10,164
2024-04-22	2.005	2.033	2.005	2.033	1.498	12,172
2024-04-19	2.005	2.019	1.985	2.014	1.485	24,299
2024-04-18	2.001	2.010	1.983	1.998	1.473	25,685
2024-04-17	2.008	2.019	1.998	1.998	1.473	24,169
2024-04-16	2.037	2.042	2.008	2.008	1.479	15,197
2024-04-15	2.044	2.060	2.033	2.040	1.503	15,310
2024-04-12	2.037	2.051	2.026	2.035	1.500	12,344
2024-04-11	2.051	2.051	2.035	2.035	1.500	20,317
2024-04-10	2.042	2.074	2.037	2.037	1.501	38,003
2024-04-09	2.028	2.060	2.019	2.049	1.510	22,600
2024-04-08	2.051	2.053	2.026	2.026	1.493	27,000
2024-04-05	2.055	2.071	2.053	2.053	1.513	9,795
2024-04-04	2.060	2.074	2.055	2.060	1.518	12,881
2024-04-03	2.051	2.067	2.037	2.060	1.518	20,297
2024-04-02	2.005	2.183	1.996	2.051	1.511	58,909
2024-03-28	1.980	2.008	1.980	2.005	1.478	16,631
2024-03-27	1.983	1.994	1.976	1.980	1.459	24,070
2024-03-26	1.951	1.978	1.942	1.973	1.454	30,288
2024-03-25	1.983	1.983	1.948	1.951	1.437	33,403
2024-03-22	1.992	1.996	1.969	1.985	1.463	46,546
2024-03-21	2.081	2.092	2.065	2.087	1.177	35,889
2024-03-20	2.062	2.085	2.058	2.081	1.173	170,944
2024-03-19	2.053	2.067	2.040	2.060	1.162	25,286
2024-03-18	2.058	2.065	2.049	2.049	1.155	24,927
2024-03-15	2.069	2.074	2.058	2.060	1.162	26,080
2024-03-14	2.067	2.071	2.058	2.060	1.162	14,150
2024-03-13	2.067	2.076	2.055	2.055	1.159	28,630
2024-03-12	2.074	2.081	2.062	2.065	1.164	20,590
2024-03-11	2.067	2.081	2.062	2.074	1.169	24,650
2024-03-08	2.083	2.090	2.060	2.067	1.166	37,544
2024-03-07	2.090	2.090	2.062	2.083	1.175	9,869
2024-03-06	2.083	2.092	2.062	2.083	1.175	22,358
2024-03-05	2.094	2.096	2.074	2.081	1.173	16,231
2024-03-04	2.094	2.103	2.081	2.087	1.177	18,599
2024-03-01	2.092	2.094	2.076	2.090	1.178	10,997
2024-02-29	2.085	2.103	2.062	2.092	1.180	24,851

← NewerPage 11 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.