Luotea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	2.179	2.188	2.169	2.172	1.225	16,724
2023-11-29	2.190	2.199	2.176	2.176	1.227	12,204
2023-11-28	2.176	2.201	2.176	2.190	1.235	13,807
2023-11-27	2.199	2.208	2.174	2.176	1.227	36,569
2023-11-24	2.185	2.199	2.181	2.197	1.239	37,310
2023-11-23	2.222	2.222	2.183	2.194	1.238	20,664
2023-11-22	2.199	2.222	2.192	2.220	1.252	25,566
2023-11-21	2.222	2.238	2.183	2.199	1.240	20,216
2023-11-20	2.217	2.238	2.208	2.222	1.253	15,825
2023-11-17	2.201	2.231	2.201	2.217	1.250	16,380
2023-11-16	2.188	2.206	2.185	2.201	1.241	14,975
2023-11-15	2.165	2.210	2.158	2.199	1.240	36,447
2023-11-14	2.158	2.165	2.147	2.163	1.220	41,010
2023-11-13	2.147	2.158	2.144	2.147	1.211	17,666
2023-11-10	2.153	2.158	2.140	2.142	1.208	14,506
2023-11-09	2.142	2.165	2.140	2.153	1.214	26,857
2023-11-08	2.151	2.160	2.122	2.137	1.205	86,318
2023-11-07	2.165	2.165	2.137	2.156	1.216	22,372
2023-11-06	2.147	2.158	2.142	2.153	1.214	70,134
2023-11-03	2.156	2.163	2.137	2.144	1.209	34,970
2023-11-02	2.119	2.160	2.115	2.156	1.216	24,581
2023-11-01	2.133	2.142	2.112	2.119	1.195	26,819
2023-10-31	2.122	2.140	2.096	2.133	1.203	35,442
2023-10-30	2.142	2.147	2.108	2.115	1.193	25,192
2023-10-27	2.160	2.165	2.133	2.144	1.209	31,554
2023-10-26	2.181	2.210	2.119	2.142	1.208	63,241
2023-10-25	2.108	2.108	2.051	2.051	1.157	21,142
2023-10-24	2.119	2.122	2.074	2.115	1.193	12,064
2023-10-23	2.115	2.115	2.074	2.096	1.182	12,440
2023-10-20	2.126	2.126	2.108	2.108	1.189	7,083
2023-10-19	2.117	2.126	2.112	2.119	1.195	11,749
2023-10-18	2.119	2.126	2.115	2.122	1.196	6,476
2023-10-17	2.160	2.163	2.112	2.126	1.199	12,325
2023-10-16	2.165	2.165	2.117	2.165	1.221	21,392
2023-10-13	2.163	2.165	2.149	2.165	1.221	12,516
2023-10-12	2.160	2.163	2.147	2.163	1.220	5,945
2023-10-11	2.165	2.165	2.151	2.153	1.214	12,128
2023-10-10	2.165	2.165	2.147	2.160	1.218	11,836
2023-10-09	2.185	2.185	2.142	2.158	1.217	25,420
2023-10-06	2.165	2.185	2.140	2.185	1.232	8,764
2023-10-05	2.117	2.181	2.117	2.181	1.230	11,103
2023-10-04	2.169	2.169	2.110	2.115	1.193	33,414
2023-10-03	2.188	2.199	2.169	2.181	1.230	7,629
2023-10-02	2.220	2.249	2.188	2.208	1.245	8,529
2023-09-29	2.215	2.229	2.210	2.220	1.252	2,042
2023-09-28	2.181	2.217	2.179	2.215	1.249	4,823
2023-09-27	2.172	2.190	2.172	2.179	1.229	56,664
2023-09-26	2.201	2.210	2.181	2.181	1.230	6,757
2023-09-25	2.229	2.231	2.197	2.201	1.241	14,666
2023-09-22	2.247	2.247	2.229	2.229	1.257	3,859
2023-09-21	2.261	2.274	2.233	2.247	1.267	10,410
2023-09-20	2.279	2.279	2.265	2.276	1.284	3,546
2023-09-19	2.276	2.279	2.256	2.279	1.285	17,014
2023-09-18	2.267	2.279	2.254	2.279	1.285	51,521
2023-09-15	2.231	2.267	2.224	2.267	1.279	15,099
2023-09-14	2.245	2.265	2.226	2.229	1.257	17,953
2023-09-13	2.249	2.249	2.231	2.245	1.266	9,525
2023-09-12	2.249	2.249	2.229	2.249	1.268	15,488
2023-09-11	2.233	2.267	2.233	2.249	1.268	4,489
2023-09-08	2.256	2.274	2.229	2.258	1.274	7,087

← NewerPage 13 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.