Luotea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	2.324	2.324	2.267	2.267	1.023	27,908
2022-09-26	2.315	2.315	2.288	2.297	1.036	12,155
2022-09-23	2.343	2.356	2.306	2.315	1.045	14,032
2022-09-22	2.393	2.393	2.333	2.370	1.069	13,275
2022-09-21	2.402	2.406	2.393	2.406	1.086	7,088
2022-09-20	2.393	2.411	2.393	2.402	1.084	11,247
2022-09-19	2.411	2.411	2.393	2.406	1.086	6,815
2022-09-16	2.415	2.415	2.388	2.415	1.090	5,563
2022-09-15	2.393	2.415	2.370	2.415	1.090	7,093
2022-09-14	2.429	2.429	2.370	2.393	1.080	15,013
2022-09-13	2.429	2.438	2.393	2.438	1.100	10,013
2022-09-12	2.406	2.438	2.406	2.429	1.096	10,741
2022-09-09	2.393	2.406	2.388	2.406	1.086	4,891
2022-09-08	2.370	2.393	2.361	2.393	1.080	10,485
2022-09-07	2.356	2.384	2.347	2.361	1.065	10,602
2022-09-06	2.370	2.388	2.347	2.356	1.063	15,784
2022-09-05	2.374	2.393	2.356	2.379	1.074	12,325
2022-09-02	2.406	2.420	2.402	2.420	1.092	7,235
2022-09-01	2.443	2.443	2.402	2.411	1.088	11,010
2022-08-31	2.438	2.457	2.425	2.438	1.100	28,587
2022-08-30	2.443	2.475	2.429	2.443	1.102	12,345
2022-08-29	2.488	2.488	2.438	2.447	1.104	10,092
2022-08-26	2.516	2.516	2.488	2.493	1.125	7,045
2022-08-25	2.561	2.566	2.520	2.534	1.143	3,146
2022-08-24	2.507	2.580	2.488	2.561	1.156	22,242
2022-08-23	2.498	2.516	2.479	2.507	1.131	15,436
2022-08-22	2.507	2.529	2.493	2.498	1.127	46,096
2022-08-19	2.566	2.566	2.498	2.502	1.129	34,090
2022-08-18	2.557	2.570	2.543	2.566	1.158	16,117
2022-08-17	2.616	2.616	2.557	2.561	1.156	13,317
2022-08-16	2.625	2.652	2.593	2.630	1.187	12,034
2022-08-15	2.652	2.657	2.589	2.621	1.182	10,095
2022-08-12	2.680	2.698	2.643	2.648	1.195	7,837
2022-08-11	2.675	2.725	2.662	2.675	1.207	11,503
2022-08-10	2.675	2.716	2.657	2.671	1.205	15,961
2022-08-09	2.671	2.680	2.662	2.675	1.207	12,720
2022-08-08	2.689	2.689	2.639	2.652	1.197	9,363
2022-08-05	2.675	2.684	2.657	2.684	1.211	5,667
2022-08-04	2.643	2.675	2.616	2.666	1.203	10,628
2022-08-03	2.621	2.643	2.616	2.634	1.189	9,102
2022-08-02	2.634	2.634	2.598	2.630	1.187	4,990
2022-08-01	2.639	2.639	2.616	2.634	1.189	5,785
2022-07-29	2.621	2.621	2.593	2.616	1.180	9,968
2022-07-28	2.566	2.602	2.552	2.593	1.170	12,063
2022-07-27	2.598	2.598	2.548	2.548	1.150	8,583
2022-07-26	2.584	2.602	2.561	2.598	1.172	11,091
2022-07-25	2.621	2.625	2.589	2.593	1.170	9,443
2022-07-22	2.621	2.662	2.602	2.621	1.182	17,502
2022-07-21	2.611	2.652	2.611	2.621	1.182	15,007
2022-07-20	2.666	2.675	2.607	2.611	1.178	18,100
2022-07-19	2.621	2.666	2.616	2.662	1.201	8,829
2022-07-18	2.643	2.643	2.593	2.630	1.187	12,530
2022-07-15	2.643	2.648	2.602	2.602	1.174	14,466
2022-07-14	2.657	2.657	2.607	2.625	1.185	9,112
2022-07-13	2.639	2.652	2.616	2.643	1.193	19,795
2022-07-12	2.570	2.639	2.566	2.639	1.191	52,064
2022-07-11	2.570	2.584	2.557	2.561	1.156	14,528
2022-07-08	2.548	2.561	2.502	2.543	1.148	26,635
2022-07-07	2.529	2.561	2.516	2.539	1.145	31,077
2022-07-06	2.507	2.548	2.484	2.529	1.141	29,771

← NewerPage 18 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.