Luotea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	2.256	2.276	2.245	2.276	1.284	6,296
2023-09-06	2.279	2.279	2.251	2.256	1.272	15,155
2023-09-05	2.242	2.279	2.233	2.279	1.285	9,208
2023-09-04	2.254	2.254	2.213	2.242	1.265	6,908
2023-09-01	2.245	2.251	2.233	2.245	1.266	3,082
2023-08-31	2.251	2.254	2.238	2.254	1.271	4,807
2023-08-30	2.256	2.256	2.220	2.254	1.271	11,965
2023-08-29	2.217	2.251	2.217	2.251	1.270	8,960
2023-08-28	2.197	2.217	2.197	2.217	1.250	3,770
2023-08-25	2.190	2.204	2.188	2.197	1.239	4,378
2023-08-24	2.179	2.190	2.176	2.185	1.232	13,699
2023-08-23	2.197	2.213	2.179	2.179	1.229	8,839
2023-08-22	2.208	2.208	2.194	2.194	1.238	5,029
2023-08-21	2.220	2.220	2.204	2.208	1.245	2,580
2023-08-18	2.242	2.242	2.210	2.213	1.248	10,836
2023-08-17	2.233	2.235	2.213	2.233	1.259	6,893
2023-08-16	2.242	2.242	2.210	2.231	1.258	14,636
2023-08-15	2.215	2.245	2.215	2.238	1.262	12,326
2023-08-14	2.224	2.231	2.210	2.215	1.249	5,600
2023-08-11	2.210	2.226	2.208	2.224	1.254	6,510
2023-08-10	2.215	2.215	2.199	2.210	1.247	12,661
2023-08-09	2.213	2.213	2.199	2.210	1.247	14,422
2023-08-08	2.235	2.235	2.204	2.213	1.248	13,768
2023-08-07	2.213	2.235	2.213	2.229	1.257	4,523
2023-08-04	2.222	2.231	2.208	2.213	1.248	13,079
2023-08-03	2.222	2.235	2.215	2.235	1.261	6,927
2023-08-02	2.235	2.235	2.215	2.222	1.253	12,685
2023-08-01	2.226	2.240	2.222	2.240	1.263	9,949
2023-07-31	2.233	2.233	2.210	2.226	1.256	12,407
2023-07-28	2.235	2.242	2.217	2.224	1.254	22,027
2023-07-27	2.272	2.272	2.226	2.233	1.259	65,939
2023-07-26	2.276	2.279	2.242	2.272	1.281	11,861
2023-07-25	2.274	2.302	2.272	2.302	1.298	4,397
2023-07-24	2.288	2.297	2.272	2.283	1.288	4,464
2023-07-21	2.279	2.279	2.265	2.279	1.285	6,219
2023-07-20	2.270	2.288	2.270	2.279	1.285	1,830
2023-07-19	2.274	2.283	2.267	2.274	1.283	6,236
2023-07-18	2.279	2.283	2.261	2.274	1.283	5,577
2023-07-17	2.276	2.292	2.261	2.279	1.285	4,542
2023-07-14	2.276	2.292	2.276	2.276	1.284	3,650
2023-07-13	2.306	2.306	2.279	2.279	1.285	5,243
2023-07-12	2.276	2.306	2.274	2.306	1.301	15,380
2023-07-11	2.288	2.288	2.272	2.276	1.284	25,354
2023-07-10	2.297	2.302	2.276	2.288	1.290	8,146
2023-07-07	2.288	2.292	2.272	2.292	1.293	8,608
2023-07-06	2.288	2.288	2.272	2.288	1.290	20,824
2023-07-05	2.267	2.288	2.261	2.288	1.290	19,328
2023-07-04	2.263	2.267	2.256	2.267	1.279	6,854
2023-07-03	2.272	2.274	2.256	2.258	1.274	38,178
2023-06-30	2.283	2.283	2.267	2.272	1.281	32,131
2023-06-29	2.279	2.288	2.274	2.276	1.284	9,818
2023-06-28	2.279	2.283	2.276	2.276	1.284	14,246
2023-06-27	2.283	2.292	2.279	2.279	1.285	30,506
2023-06-26	2.283	2.288	2.279	2.288	1.290	186,245
2023-06-22	2.283	2.283	2.272	2.283	1.288	21,585
2023-06-21	2.297	2.297	2.283	2.288	1.290	14,183
2023-06-20	2.311	2.311	2.292	2.297	1.295	3,590
2023-06-19	2.329	2.329	2.288	2.311	1.303	14,247
2023-06-16	2.315	2.338	2.297	2.329	1.313	23,588
2023-06-15	2.320	2.324	2.306	2.306	1.301	8,790

← NewerPage 14 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.