Luotea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	2.074	2.078	2.053	2.065	1.164	23,465
2024-02-27	2.074	2.081	2.055	2.074	1.169	30,847
2024-02-26	2.071	2.078	2.051	2.071	1.168	31,749
2024-02-23	2.074	2.074	2.053	2.071	1.168	19,604
2024-02-22	2.069	2.085	2.053	2.053	1.158	21,959
2024-02-21	2.083	2.083	2.062	2.069	1.167	30,118
2024-02-20	2.108	2.115	2.081	2.083	1.175	32,627
2024-02-19	2.110	2.122	2.087	2.103	1.186	32,529
2024-02-16	2.103	2.117	2.081	2.108	1.189	39,456
2024-02-15	2.058	2.099	2.046	2.078	1.172	39,949
2024-02-14	2.040	2.076	2.035	2.058	1.160	38,291
2024-02-13	2.078	2.078	2.024	2.035	1.148	88,182
2024-02-12	2.117	2.124	2.067	2.081	1.173	105,280
2024-02-09	2.165	2.165	2.085	2.108	1.189	272,496
2024-02-08	2.306	2.338	2.297	2.333	1.316	26,577
2024-02-07	2.306	2.333	2.302	2.306	1.301	21,293
2024-02-06	2.324	2.324	2.292	2.306	1.301	12,052
2024-02-05	2.347	2.356	2.297	2.315	1.306	23,861
2024-02-02	2.343	2.347	2.329	2.343	1.321	14,268
2024-02-01	2.361	2.361	2.324	2.343	1.321	15,144
2024-01-31	2.324	2.361	2.311	2.361	1.331	17,527
2024-01-30	2.283	2.333	2.283	2.315	1.306	41,822
2024-01-29	2.311	2.324	2.279	2.283	1.288	24,269
2024-01-26	2.292	2.311	2.283	2.311	1.303	10,427
2024-01-25	2.283	2.292	2.267	2.292	1.293	10,966
2024-01-24	2.279	2.292	2.272	2.283	1.288	12,800
2024-01-23	2.279	2.288	2.270	2.272	1.281	9,980
2024-01-22	2.251	2.276	2.251	2.270	1.280	12,373
2024-01-19	2.258	2.272	2.238	2.242	1.265	35,203
2024-01-18	2.242	2.258	2.231	2.247	1.267	21,807
2024-01-17	2.256	2.276	2.240	2.245	1.266	17,338
2024-01-16	2.315	2.315	2.261	2.263	1.276	22,307
2024-01-15	2.292	2.302	2.274	2.288	1.290	34,853
2024-01-12	2.279	2.302	2.279	2.292	1.293	17,455
2024-01-11	2.315	2.315	2.272	2.279	1.285	32,572
2024-01-10	2.283	2.329	2.279	2.315	1.306	35,139
2024-01-09	2.276	2.288	2.267	2.288	1.290	38,545
2024-01-08	2.292	2.292	2.258	2.276	1.284	17,080
2024-01-05	2.267	2.297	2.263	2.288	1.290	23,422
2024-01-04	2.249	2.274	2.242	2.272	1.281	21,218
2024-01-03	2.267	2.276	2.247	2.254	1.271	29,062
2024-01-02	2.233	2.279	2.233	2.263	1.276	27,182
2023-12-29	2.238	2.249	2.229	2.233	1.259	47,668
2023-12-28	2.210	2.242	2.210	2.240	1.263	49,758
2023-12-27	2.210	2.229	2.192	2.206	1.244	47,088
2023-12-22	2.165	2.222	2.165	2.215	1.249	40,488
2023-12-21	2.204	2.204	2.163	2.181	1.230	72,414
2023-12-20	2.174	2.201	2.174	2.194	1.238	45,964
2023-12-19	2.156	2.183	2.156	2.181	1.230	42,397
2023-12-18	2.185	2.192	2.158	2.174	1.226	40,014
2023-12-15	2.165	2.204	2.165	2.188	1.234	68,302
2023-12-14	2.135	2.179	2.133	2.165	1.221	46,637
2023-12-13	2.142	2.144	2.119	2.119	1.195	35,892
2023-12-12	2.158	2.160	2.137	2.137	1.205	25,559
2023-12-11	2.160	2.163	2.140	2.160	1.218	35,720
2023-12-08	2.137	2.160	2.137	2.160	1.218	62,127
2023-12-07	2.147	2.158	2.133	2.144	1.209	29,627
2023-12-05	2.158	2.163	2.147	2.149	1.212	22,158
2023-12-04	2.174	2.179	2.156	2.158	1.217	20,648
2023-12-01	2.185	2.185	2.144	2.174	1.226	37,850

← NewerPage 12 of 21 · 1,257 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.