Luotea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	2.356	2.384	2.356	2.379	1.074	18,807
2022-12-20	2.347	2.361	2.333	2.361	1.065	17,036
2022-12-19	2.384	2.384	2.352	2.352	1.061	16,363
2022-12-16	2.388	2.388	2.356	2.384	1.076	30,867
2022-12-15	2.379	2.425	2.370	2.388	1.078	16,182
2022-12-14	2.406	2.406	2.370	2.388	1.078	35,843
2022-12-13	2.425	2.438	2.379	2.411	1.088	40,820
2022-12-12	2.429	2.434	2.406	2.425	1.094	16,144
2022-12-09	2.438	2.447	2.415	2.434	1.098	28,196
2022-12-08	2.470	2.470	2.411	2.434	1.098	21,745
2022-12-07	2.488	2.488	2.443	2.470	1.115	16,678
2022-12-05	2.520	2.520	2.498	2.498	1.127	11,552
2022-12-02	2.507	2.525	2.493	2.525	1.139	7,549
2022-12-01	2.475	2.529	2.475	2.516	1.135	29,613
2022-11-30	2.438	2.484	2.429	2.475	1.117	8,841
2022-11-29	2.452	2.461	2.438	2.438	1.100	15,666
2022-11-28	2.461	2.461	2.443	2.447	1.104	18,492
2022-11-25	2.479	2.484	2.443	2.461	1.111	12,849
2022-11-24	2.507	2.507	2.479	2.479	1.119	8,629
2022-11-23	2.511	2.511	2.488	2.498	1.127	8,527
2022-11-22	2.520	2.525	2.502	2.507	1.131	13,933
2022-11-21	2.516	2.520	2.488	2.516	1.135	11,391
2022-11-18	2.493	2.520	2.475	2.520	1.137	27,837
2022-11-17	2.438	2.479	2.438	2.461	1.111	17,227
2022-11-16	2.447	2.447	2.406	2.420	1.092	225,995
2022-11-15	2.447	2.461	2.425	2.434	1.098	10,775
2022-11-14	2.475	2.475	2.425	2.438	1.100	41,577
2022-11-11	2.457	2.475	2.420	2.438	1.100	16,504
2022-11-10	2.415	2.452	2.379	2.420	1.092	20,363
2022-11-09	2.388	2.420	2.379	2.406	1.086	16,487
2022-11-08	2.365	2.379	2.343	2.374	1.071	20,777
2022-11-07	2.365	2.379	2.333	2.343	1.057	21,250
2022-11-04	2.324	2.388	2.311	2.356	1.063	26,120
2022-11-03	2.283	2.320	2.254	2.315	1.045	50,354
2022-11-02	2.279	2.297	2.256	2.261	1.020	48,100
2022-11-01	2.302	2.338	2.256	2.274	1.026	52,926
2022-10-31	2.292	2.297	2.238	2.267	1.023	15,937
2022-10-28	2.329	2.329	2.263	2.265	1.022	22,882
2022-10-27	2.393	2.415	2.320	2.338	1.055	15,473
2022-10-26	2.292	2.388	2.288	2.384	1.076	21,259
2022-10-25	2.263	2.288	2.256	2.279	1.028	8,003
2022-10-24	2.311	2.311	2.254	2.263	1.021	8,899
2022-10-21	2.272	2.292	2.251	2.292	1.034	11,151
2022-10-20	2.279	2.279	2.267	2.270	1.024	4,704
2022-10-19	2.288	2.297	2.270	2.272	1.025	14,853
2022-10-18	2.276	2.320	2.272	2.288	1.032	12,876
2022-10-17	2.302	2.302	2.265	2.267	1.023	10,687
2022-10-14	2.258	2.306	2.249	2.306	1.041	15,947
2022-10-13	2.256	2.256	2.226	2.256	1.018	7,370
2022-10-12	2.288	2.288	2.226	2.263	1.021	10,712
2022-10-11	2.254	2.254	2.226	2.242	1.012	13,618
2022-10-10	2.245	2.261	2.235	2.235	1.009	10,128
2022-10-07	2.279	2.279	2.240	2.256	1.018	17,591
2022-10-06	2.274	2.297	2.256	2.279	1.028	11,861
2022-10-05	2.329	2.329	2.270	2.274	1.026	8,971
2022-10-04	2.292	2.343	2.292	2.343	1.057	11,380
2022-10-03	2.256	2.302	2.233	2.274	1.026	20,977
2022-09-30	2.233	2.279	2.215	2.272	1.025	11,543
2022-09-29	2.256	2.256	2.222	2.222	1.003	22,108
2022-09-28	2.263	2.279	2.247	2.254	1.017	42,716

← NewerPage 17 of 22 · 1,261 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.