Luotea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	2.447	2.447	2.379	2.397	1.082	39,894
2022-04-05	2.498	2.498	2.415	2.429	1.096	70,475
2022-04-04	2.484	2.502	2.447	2.488	1.123	24,657
2022-04-01	2.470	2.493	2.457	2.484	1.121	34,801
2022-03-31	2.479	2.493	2.443	2.466	1.113	33,899
2022-03-30	2.511	2.520	2.470	2.479	1.119	32,834
2022-03-29	2.507	2.534	2.493	2.511	1.133	43,081
2022-03-28	2.479	2.502	2.479	2.484	1.121	20,607
2022-03-25	2.502	2.511	2.470	2.484	1.121	29,576
2022-03-24	2.516	2.529	2.475	2.479	1.119	84,818
2022-03-23	2.539	2.552	2.498	2.516	1.135	31,902
2022-03-22	2.543	2.543	2.498	2.520	1.137	124,336
2022-03-21	2.602	2.602	2.529	2.529	1.141	37,867
2022-03-18	2.598	2.621	2.566	2.570	1.160	109,616
2022-03-17	2.721	2.739	2.671	2.707	1.014	77,301
2022-03-16	2.675	2.707	2.657	2.689	1.007	50,678
2022-03-15	2.735	2.735	2.611	2.625	0.983	108,224
2022-03-14	2.712	2.744	2.648	2.703	1.012	62,771
2022-03-11	2.575	2.662	2.575	2.611	0.978	40,837
2022-03-10	2.520	2.598	2.507	2.584	0.968	61,372
2022-03-09	2.475	2.557	2.475	2.520	0.944	160,666
2022-03-08	2.415	2.498	2.406	2.461	0.922	65,726
2022-03-07	2.379	2.452	2.338	2.420	0.906	120,983
2022-03-04	2.493	2.498	2.434	2.475	0.927	87,433
2022-03-03	2.552	2.575	2.484	2.502	0.937	83,776
2022-03-02	2.539	2.575	2.484	2.566	0.961	99,657
2022-03-01	2.716	2.716	2.507	2.507	0.939	273,185
2022-02-28	2.621	2.721	2.580	2.712	1.016	140,108
2022-02-25	2.589	2.662	2.589	2.639	0.988	47,424
2022-02-24	2.548	2.602	2.493	2.584	0.968	125,284
2022-02-23	2.648	2.671	2.602	2.602	0.975	454,621
2022-02-22	2.621	2.671	2.602	2.652	0.994	50,493
2022-02-21	2.693	2.712	2.634	2.657	0.995	48,564
2022-02-18	2.730	2.735	2.689	2.689	1.007	29,172
2022-02-17	2.771	2.771	2.703	2.721	1.019	41,970
2022-02-16	2.771	2.771	2.739	2.748	1.029	28,517
2022-02-15	2.739	2.776	2.739	2.757	1.033	38,104
2022-02-14	2.807	2.807	2.730	2.762	1.034	61,731
2022-02-11	2.839	2.839	2.817	2.826	1.058	29,363
2022-02-10	2.826	2.839	2.803	2.835	1.062	27,338
2022-02-09	2.817	2.830	2.794	2.798	1.048	31,109
2022-02-08	2.798	2.830	2.780	2.789	1.045	38,272
2022-02-07	2.803	2.803	2.780	2.780	1.041	54,817
2022-02-04	2.848	2.848	2.771	2.780	1.041	104,741
2022-02-03	2.812	2.830	2.785	2.812	1.053	39,254
2022-02-02	2.889	2.889	2.803	2.803	1.050	54,864
2022-02-01	2.839	2.880	2.812	2.839	1.064	71,785
2022-01-31	2.794	2.821	2.748	2.803	1.050	92,148
2022-01-28	2.766	2.794	2.712	2.771	1.038	276,861
2022-01-27	2.899	2.899	2.794	2.798	1.048	301,369
2022-01-26	2.940	2.994	2.940	2.981	1.116	54,390
2022-01-25	2.912	2.962	2.894	2.940	1.101	56,683
2022-01-24	2.958	2.958	2.871	2.912	1.091	90,041
2022-01-21	3.031	3.031	2.949	2.972	1.113	85,123
2022-01-20	3.031	3.031	3.013	3.031	1.135	44,773
2022-01-19	3.054	3.054	3.013	3.022	1.132	43,754
2022-01-18	3.031	3.049	3.017	3.026	1.133	14,848
2022-01-17	3.054	3.054	3.013	3.031	1.135	41,336
2022-01-14	3.063	3.063	3.013	3.013	1.128	23,561
2022-01-13	3.076	3.076	3.044	3.072	1.151	23,780

← NewerPage 20 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.