Luotea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	2.324	2.338	2.313	2.320	1.308	17,294
2023-06-13	2.320	2.324	2.302	2.324	1.311	10,522
2023-06-12	2.315	2.320	2.302	2.320	1.308	4,762
2023-06-09	2.306	2.324	2.283	2.311	1.303	9,644
2023-06-08	2.324	2.324	2.297	2.315	1.306	3,568
2023-06-07	2.329	2.329	2.288	2.320	1.308	2,956
2023-06-06	2.324	2.338	2.292	2.338	1.319	13,453
2023-06-05	2.320	2.347	2.315	2.324	1.311	3,962
2023-06-02	2.315	2.329	2.306	2.315	1.306	16,196
2023-06-01	2.324	2.324	2.306	2.306	1.301	3,217
2023-05-31	2.347	2.347	2.297	2.306	1.301	7,132
2023-05-30	2.347	2.352	2.329	2.347	1.324	3,170
2023-05-29	2.347	2.374	2.320	2.347	1.324	5,635
2023-05-26	2.329	2.347	2.329	2.347	1.324	4,007
2023-05-25	2.329	2.338	2.315	2.320	1.308	7,844
2023-05-24	2.311	2.343	2.297	2.329	1.313	36,481
2023-05-23	2.292	2.320	2.292	2.311	1.303	3,927
2023-05-22	2.302	2.311	2.288	2.292	1.293	8,860
2023-05-19	2.329	2.333	2.302	2.320	1.308	6,207
2023-05-17	2.352	2.352	2.329	2.329	1.313	14,068
2023-05-16	2.374	2.374	2.352	2.352	1.326	4,005
2023-05-15	2.370	2.384	2.352	2.374	1.339	6,089
2023-05-12	2.379	2.379	2.347	2.352	1.326	1,912
2023-05-11	2.338	2.379	2.338	2.379	1.342	7,031
2023-05-10	2.361	2.361	2.333	2.343	1.321	3,177
2023-05-09	2.361	2.361	2.338	2.356	1.329	6,407
2023-05-08	2.397	2.397	2.361	2.374	1.339	27,508
2023-05-05	2.324	2.397	2.324	2.397	1.352	18,505
2023-05-04	2.361	2.361	2.320	2.333	1.316	24,754
2023-05-03	2.343	2.343	2.283	2.306	1.301	19,237
2023-05-02	2.324	2.352	2.320	2.343	1.321	13,589
2023-04-28	2.315	2.324	2.302	2.324	1.311	15,211
2023-04-27	2.329	2.338	2.297	2.311	1.303	15,340
2023-04-26	2.324	2.338	2.302	2.329	1.313	6,165
2023-04-25	2.311	2.324	2.288	2.324	1.311	9,780
2023-04-24	2.324	2.324	2.311	2.315	1.306	6,731
2023-04-21	2.343	2.343	2.324	2.324	1.311	6,220
2023-04-20	2.347	2.365	2.333	2.343	1.321	8,675
2023-04-19	2.320	2.356	2.320	2.347	1.324	6,705
2023-04-18	2.347	2.356	2.333	2.333	1.316	33,914
2023-04-17	2.315	2.365	2.315	2.347	1.324	25,017
2023-04-14	2.324	2.347	2.306	2.315	1.306	124,024
2023-04-13	2.315	2.343	2.306	2.320	1.308	7,783
2023-04-12	2.343	2.347	2.311	2.311	1.303	9,542
2023-04-11	2.356	2.356	2.320	2.329	1.313	7,647
2023-04-06	2.311	2.356	2.288	2.356	1.329	12,870
2023-04-05	2.361	2.361	2.297	2.311	1.303	8,385
2023-04-04	2.352	2.384	2.338	2.338	1.319	9,384
2023-04-03	2.311	2.361	2.302	2.352	1.326	38,615
2023-03-31	2.324	2.324	2.297	2.302	1.298	8,569
2023-03-30	2.276	2.311	2.276	2.306	1.301	6,649
2023-03-29	2.274	2.274	2.256	2.270	1.280	7,067
2023-03-28	2.279	2.279	2.251	2.261	1.275	15,703
2023-03-27	2.279	2.279	2.256	2.258	1.274	10,061
2023-03-24	2.267	2.274	2.245	2.261	1.275	66,553
2023-03-23	2.370	2.370	2.311	2.352	1.061	472,160
2023-03-22	2.420	2.429	2.347	2.347	1.059	111,424
2023-03-21	2.393	2.429	2.393	2.420	1.092	113,080
2023-03-20	2.379	2.379	2.347	2.370	1.069	26,862
2023-03-17	2.415	2.425	2.370	2.388	1.078	10,562

← NewerPage 15 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.