Luotea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	2.406	2.420	2.388	2.406	1.086	16,250
2023-03-15	2.452	2.452	2.374	2.379	1.074	187,497
2023-03-14	2.438	2.452	2.415	2.447	1.104	22,914
2023-03-13	2.461	2.461	2.402	2.443	1.102	17,341
2023-03-10	2.484	2.488	2.443	2.461	1.111	17,873
2023-03-09	2.507	2.507	2.479	2.502	1.129	5,688
2023-03-08	2.493	2.502	2.475	2.498	1.127	9,540
2023-03-07	2.520	2.520	2.493	2.502	1.129	8,861
2023-03-06	2.539	2.557	2.516	2.520	1.137	13,427
2023-03-03	2.529	2.543	2.507	2.539	1.145	9,927
2023-03-02	2.525	2.539	2.475	2.511	1.133	29,865
2023-03-01	2.498	2.548	2.493	2.539	1.145	12,861
2023-02-28	2.507	2.507	2.484	2.493	1.125	7,584
2023-02-27	2.461	2.507	2.461	2.498	1.127	19,634
2023-02-24	2.457	2.475	2.457	2.461	1.111	8,764
2023-02-23	2.452	2.461	2.438	2.452	1.106	12,497
2023-02-22	2.475	2.475	2.434	2.452	1.106	20,272
2023-02-21	2.466	2.488	2.461	2.475	1.117	5,904
2023-02-20	2.466	2.479	2.452	2.466	1.113	10,423
2023-02-17	2.470	2.470	2.447	2.466	1.113	12,286
2023-02-16	2.466	2.484	2.452	2.475	1.117	14,239
2023-02-15	2.466	2.470	2.429	2.447	1.104	16,111
2023-02-14	2.479	2.488	2.461	2.466	1.113	10,045
2023-02-13	2.511	2.511	2.479	2.479	1.119	27,278
2023-02-10	2.529	2.552	2.511	2.511	1.133	45,418
2023-02-09	2.593	2.593	2.484	2.516	1.135	220,730
2023-02-08	2.662	2.675	2.643	2.675	1.207	24,646
2023-02-07	2.671	2.671	2.648	2.648	1.195	10,780
2023-02-06	2.689	2.693	2.662	2.662	1.201	38,005
2023-02-03	2.680	2.689	2.652	2.689	1.213	8,581
2023-02-02	2.680	2.698	2.657	2.689	1.213	24,792
2023-02-01	2.648	2.675	2.648	2.657	1.199	15,683
2023-01-31	2.652	2.652	2.625	2.630	1.187	6,822
2023-01-30	2.639	2.662	2.634	2.652	1.197	31,879
2023-01-27	2.652	2.652	2.625	2.639	1.191	8,114
2023-01-26	2.639	2.657	2.630	2.652	1.197	33,844
2023-01-25	2.621	2.639	2.621	2.625	1.185	9,297
2023-01-24	2.611	2.625	2.611	2.611	1.178	4,228
2023-01-23	2.598	2.607	2.580	2.602	1.174	10,531
2023-01-20	2.589	2.611	2.584	2.584	1.166	8,627
2023-01-19	2.625	2.625	2.589	2.589	1.168	7,265
2023-01-18	2.621	2.630	2.602	2.621	1.182	5,637
2023-01-17	2.671	2.671	2.593	2.598	1.172	11,144
2023-01-16	2.611	2.652	2.611	2.630	1.187	19,351
2023-01-13	2.598	2.621	2.575	2.611	1.178	9,335
2023-01-12	2.589	2.598	2.557	2.593	1.170	11,464
2023-01-11	2.557	2.589	2.552	2.570	1.160	13,980
2023-01-10	2.525	2.552	2.502	2.552	1.152	17,085
2023-01-09	2.507	2.525	2.493	2.525	1.139	24,183
2023-01-05	2.484	2.498	2.475	2.484	1.121	9,427
2023-01-04	2.502	2.507	2.479	2.488	1.123	14,570
2023-01-03	2.470	2.502	2.470	2.488	1.123	11,720
2023-01-02	2.434	2.470	2.429	2.470	1.115	12,850
2022-12-30	2.406	2.457	2.402	2.425	1.094	44,283
2022-12-29	2.365	2.406	2.356	2.406	1.086	30,293
2022-12-28	2.393	2.393	2.370	2.374	1.071	17,726
2022-12-27	2.402	2.415	2.379	2.393	1.080	18,689
2022-12-23	2.388	2.425	2.374	2.411	1.088	26,839
2022-12-22	2.370	2.402	2.370	2.370	1.069	21,972
2022-12-21	2.356	2.384	2.356	2.379	1.074	18,807

← NewerPage 16 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.