Luotea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	3.076	3.076	3.054	3.054	1.144	29,469
2022-01-11	3.013	3.049	3.013	3.044	1.140	12,673
2022-01-10	3.090	3.090	2.999	3.035	1.137	29,669
2022-01-07	3.085	3.085	3.035	3.054	1.144	26,564
2022-01-05	3.076	3.085	3.058	3.085	1.156	18,682
2022-01-04	3.090	3.104	3.067	3.076	1.152	19,648
2022-01-03	3.067	3.090	3.058	3.081	1.154	22,329
2021-12-30	3.063	3.067	3.049	3.063	1.147	39,278
2021-12-29	3.040	3.072	3.017	3.063	1.147	48,077
2021-12-28	3.026	3.040	2.990	3.040	1.139	65,542
2021-12-27	3.017	3.031	2.999	3.026	1.133	56,925
2021-12-23	2.976	3.017	2.967	3.017	1.130	31,559
2021-12-22	2.962	2.981	2.953	2.976	1.115	20,237
2021-12-21	2.962	2.981	2.940	2.962	1.110	48,638
2021-12-20	2.958	2.967	2.921	2.967	1.111	45,255
2021-12-17	2.994	2.994	2.949	2.976	1.115	39,040
2021-12-16	2.967	3.008	2.967	2.981	1.116	74,452
2021-12-15	2.962	2.990	2.962	2.985	1.118	34,641
2021-12-14	2.999	3.003	2.953	2.962	1.110	42,916
2021-12-13	2.999	3.022	2.990	3.003	1.125	19,846
2021-12-10	3.017	3.031	2.990	2.990	1.120	37,297
2021-12-09	3.099	3.099	2.985	2.999	1.123	38,810
2021-12-08	3.008	3.095	3.008	3.095	1.159	39,481
2021-12-07	2.985	3.022	2.985	3.003	1.125	32,156
2021-12-03	2.985	3.008	2.972	2.985	1.118	20,279
2021-12-02	3.031	3.031	2.972	2.999	1.123	20,024
2021-12-01	2.985	3.035	2.985	3.031	1.135	16,103
2021-11-30	3.003	3.008	2.949	2.985	1.118	59,268
2021-11-29	3.008	3.040	2.999	3.008	1.127	23,719
2021-11-26	3.085	3.085	3.017	3.017	1.130	39,144
2021-11-25	3.085	3.104	3.081	3.104	1.163	8,034
2021-11-24	3.122	3.122	3.085	3.085	1.156	18,631
2021-11-23	3.145	3.145	3.108	3.113	1.166	9,013
2021-11-22	3.136	3.145	3.122	3.122	1.169	12,667
2021-11-19	3.145	3.145	3.113	3.136	1.174	11,944
2021-11-18	3.158	3.158	3.131	3.131	1.173	7,272
2021-11-17	3.145	3.167	3.136	3.149	1.180	15,179
2021-11-16	3.195	3.195	3.145	3.145	1.178	16,362
2021-11-15	3.186	3.208	3.158	3.195	1.197	14,335
2021-11-12	3.145	3.186	3.131	3.186	1.193	9,806
2021-11-11	3.167	3.167	3.140	3.158	1.183	5,824
2021-11-10	3.158	3.158	3.140	3.154	1.181	8,732
2021-11-09	3.186	3.186	3.158	3.158	1.183	12,122
2021-11-08	3.199	3.208	3.154	3.163	1.185	10,412
2021-11-05	3.195	3.204	3.172	3.195	1.197	14,345
2021-11-04	3.172	3.204	3.158	3.204	1.200	77,891
2021-11-03	3.145	3.181	3.108	3.172	1.188	32,386
2021-11-02	3.108	3.145	3.081	3.140	1.176	51,647
2021-11-01	3.122	3.136	3.090	3.104	1.163	22,842
2021-10-29	3.117	3.122	3.067	3.099	1.161	31,936
2021-10-28	3.167	3.204	3.108	3.108	1.164	18,944
2021-10-27	3.199	3.222	3.131	3.136	1.174	37,433
2021-10-26	3.236	3.272	3.190	3.204	1.200	41,817
2021-10-25	3.213	3.227	3.199	3.222	1.207	9,590
2021-10-22	3.236	3.236	3.204	3.208	1.202	12,114
2021-10-21	3.208	3.250	3.204	3.218	1.205	8,053
2021-10-20	3.263	3.263	3.204	3.204	1.200	8,989
2021-10-19	3.236	3.259	3.227	3.236	1.212	11,669
2021-10-18	3.227	3.254	3.213	3.236	1.212	11,556
2021-10-15	3.227	3.236	3.213	3.227	1.209	16,088

← NewerPage 21 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.