Luotea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.570	2.570	2.505	2.540	2.470	17,039
2026-04-28	2.580	2.600	2.515	2.525	2.455	329,500
2026-04-27	2.620	2.620	2.570	2.585	2.514	19,472
2026-04-24	2.620	2.655	2.575	2.620	2.548	45,259
2026-04-23	2.700	2.700	2.610	2.630	2.558	28,172
2026-04-22	2.660	2.700	2.650	2.700	2.626	42,454
2026-04-21	2.665	2.700	2.635	2.660	2.587	17,396
2026-04-20	2.785	2.795	2.655	2.665	2.592	39,957
2026-04-17	2.760	2.800	2.740	2.800	2.723	23,060
2026-04-16	2.670	2.755	2.650	2.740	2.665	62,362
2026-04-15	2.720	2.755	2.670	2.690	2.616	43,963
2026-04-14	2.670	2.725	2.670	2.705	2.631	32,546
2026-04-13	2.605	2.680	2.580	2.680	2.606	72,264
2026-04-10	2.560	2.640	2.560	2.610	2.538	89,339
2026-04-09	2.500	2.570	2.500	2.555	2.485	32,068
2026-04-08	2.515	2.590	2.515	2.580	2.509	27,111
2026-04-07	2.500	2.570	2.500	2.510	2.441	40,764
2026-04-02	2.486	2.518	2.472	2.487	2.418	13,771
2026-04-01	2.489	2.515	2.468	2.494	2.425	16,764
2026-03-31	2.448	2.489	2.448	2.489	2.420	18,033
2026-03-30	2.403	2.448	2.396	2.448	2.380	18,810
2026-03-27	2.380	2.422	2.332	2.403	2.336	69,982
2026-03-26	2.350	2.409	2.324	2.384	2.318	19,979
2026-03-25	2.310	2.388	2.310	2.350	2.285	37,317
2026-03-24	2.360	2.391	2.312	2.346	2.281	35,311
2026-03-23	2.320	2.380	2.281	2.340	2.276	80,012
2026-03-20	2.349	2.416	2.340	2.377	2.311	44,307
2026-03-19	2.344	2.449	2.320	2.401	2.334	182,053
2026-03-18	2.360	2.390	2.347	2.375	2.310	23,778
2026-03-17	2.354	2.381	2.330	2.353	2.288	45,121
2026-03-16	2.384	2.384	2.334	2.354	2.289	89,521
2026-03-13	2.400	2.415	2.371	2.377	2.311	68,225
2026-03-12	2.448	2.448	2.396	2.396	2.330	43,686
2026-03-11	2.452	2.457	2.418	2.448	2.380	40,596
2026-03-10	2.403	2.470	2.403	2.453	2.385	54,498
2026-03-09	2.400	2.441	2.340	2.403	2.337	79,566
2026-03-06	2.421	2.430	2.371	2.402	2.335	99,663
2026-03-05	2.412	2.440	2.383	2.420	2.353	96,332
2026-03-04	2.497	2.510	2.387	2.423	2.356	173,164
2026-03-03	2.567	2.567	2.490	2.497	2.428	83,018
2026-03-02	2.440	2.570	2.400	2.537	2.467	84,413
2026-02-27	2.690	2.700	2.434	2.462	2.394	464,957
2026-02-26	2.792	2.840	2.777	2.786	2.709	30,562
2026-02-25	2.780	2.850	2.767	2.788	2.711	33,332
2026-02-24	2.620	2.774	2.620	2.757	2.681	69,321
2026-02-23	2.627	2.640	2.614	2.620	2.548	428,610
2026-02-20	2.610	2.640	2.610	2.627	2.555	42,581
2026-02-19	2.640	2.640	2.600	2.610	2.538	58,592
2026-02-18	2.680	2.680	2.640	2.640	2.567	81,653
2026-02-17	2.660	2.680	2.641	2.680	2.606	44,376
2026-02-16	2.685	2.720	2.661	2.661	2.587	71,639
2026-02-13	2.735	2.745	2.675	2.685	2.611	73,278
2026-02-12	2.825	2.825	2.710	2.710	2.635	54,598
2026-02-11	2.870	2.890	2.780	2.825	2.747	70,991
2026-02-10	2.870	2.910	2.805	2.855	2.776	43,308
2026-02-09	2.820	2.910	2.820	2.870	2.791	63,650
2026-02-06	2.850	2.880	2.790	2.810	2.733	59,388
2026-02-05	2.920	2.920	2.850	2.890	2.810	62,559
2026-02-04	2.900	2.980	2.900	2.935	2.854	91,990
2026-02-03	2.900	2.905	2.885	2.900	2.820	28,640

← NewerPage 3 of 5 · 250 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.