Luotea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	2.452	2.511	2.452	2.484	1.121	18,239
2022-07-04	2.466	2.488	2.457	2.461	1.111	8,573
2022-07-01	2.461	2.479	2.443	2.452	1.106	5,870
2022-06-30	2.466	2.466	2.415	2.447	1.104	23,381
2022-06-29	2.507	2.507	2.447	2.466	1.113	6,561
2022-06-28	2.443	2.479	2.438	2.461	1.111	23,734
2022-06-27	2.452	2.452	2.411	2.452	1.106	17,630
2022-06-23	2.457	2.457	2.388	2.393	1.080	15,610
2022-06-22	2.470	2.470	2.384	2.457	1.108	28,955
2022-06-21	2.429	2.438	2.397	2.397	1.082	5,727
2022-06-20	2.379	2.402	2.379	2.402	1.084	14,796
2022-06-17	2.393	2.415	2.379	2.379	1.074	22,792
2022-06-16	2.438	2.438	2.379	2.397	1.082	23,248
2022-06-15	2.434	2.452	2.384	2.411	1.088	8,719
2022-06-14	2.411	2.434	2.384	2.425	1.094	16,161
2022-06-13	2.479	2.484	2.370	2.411	1.088	40,224
2022-06-10	2.493	2.493	2.447	2.484	1.121	69,755
2022-06-09	2.466	2.516	2.461	2.488	1.123	29,934
2022-06-08	2.466	2.466	2.429	2.461	1.111	14,023
2022-06-07	2.438	2.475	2.411	2.452	1.106	32,337
2022-06-06	2.461	2.461	2.393	2.420	1.092	13,579
2022-06-03	2.425	2.452	2.406	2.452	1.106	14,971
2022-06-02	2.374	2.411	2.374	2.411	1.088	10,801
2022-06-01	2.425	2.443	2.374	2.388	1.078	17,875
2022-05-31	2.402	2.425	2.374	2.425	1.094	15,445
2022-05-30	2.434	2.452	2.393	2.393	1.080	15,027
2022-05-27	2.393	2.425	2.388	2.425	1.094	13,922
2022-05-25	2.393	2.393	2.352	2.365	1.067	20,259
2022-05-24	2.393	2.411	2.361	2.393	1.080	28,074
2022-05-23	2.379	2.384	2.324	2.370	1.069	14,450
2022-05-20	2.352	2.384	2.338	2.347	1.059	8,700
2022-05-19	2.374	2.374	2.333	2.352	1.061	17,527
2022-05-18	2.420	2.429	2.379	2.379	1.074	16,279
2022-05-17	2.397	2.415	2.374	2.411	1.088	49,585
2022-05-16	2.388	2.397	2.370	2.384	1.076	17,906
2022-05-13	2.329	2.384	2.329	2.384	1.076	10,159
2022-05-12	2.379	2.379	2.297	2.329	1.051	30,316
2022-05-11	2.320	2.338	2.288	2.324	1.049	22,790
2022-05-10	2.283	2.320	2.283	2.306	1.041	25,074
2022-05-09	2.311	2.315	2.265	2.279	1.028	33,074
2022-05-06	2.379	2.379	2.302	2.311	1.043	22,748
2022-05-05	2.370	2.406	2.343	2.356	1.063	30,575
2022-05-04	2.338	2.374	2.324	2.374	1.071	425,352
2022-05-03	2.365	2.370	2.333	2.338	1.055	22,614
2022-05-02	2.329	2.370	2.283	2.365	1.067	45,668
2022-04-29	2.338	2.343	2.311	2.329	1.051	22,469
2022-04-28	2.347	2.402	2.311	2.338	1.055	35,967
2022-04-27	2.306	2.343	2.222	2.343	1.057	375,490
2022-04-26	2.347	2.379	2.343	2.352	1.061	36,347
2022-04-25	2.384	2.384	2.315	2.347	1.059	77,837
2022-04-22	2.406	2.438	2.384	2.388	1.078	45,196
2022-04-21	2.406	2.434	2.397	2.415	1.090	25,046
2022-04-20	2.415	2.425	2.402	2.406	1.086	40,432
2022-04-19	2.461	2.461	2.420	2.425	1.094	21,003
2022-04-14	2.447	2.457	2.415	2.457	1.108	16,239
2022-04-13	2.452	2.452	2.411	2.420	1.092	26,143
2022-04-12	2.406	2.434	2.397	2.425	1.094	15,977
2022-04-11	2.438	2.447	2.411	2.415	1.090	29,891
2022-04-08	2.434	2.452	2.406	2.447	1.104	28,872
2022-04-07	2.402	2.425	2.393	2.406	1.086	23,726

← NewerPage 19 of 21 · 1,257 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.