Luotea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.910	2.945	2.855	2.890	2.810	41,549
2026-01-29	3.040	3.040	2.910	2.910	2.830	54,039
2026-01-28	3.075	3.075	2.985	3.000	2.917	35,764
2026-01-27	3.130	3.180	3.050	3.065	2.981	93,459
2026-01-26	3.000	3.140	2.990	3.110	3.024	114,222
2026-01-23	2.990	3.040	2.970	2.985	2.903	88,313
2026-01-22	2.765	3.000	2.765	2.980	2.898	155,260
2026-01-21	2.675	2.770	2.660	2.760	2.684	97,179
2026-01-20	2.690	2.700	2.655	2.690	2.616	38,523
2026-01-19	2.670	2.700	2.630	2.695	2.621	51,095
2026-01-16	2.695	2.700	2.665	2.685	2.611	26,677
2026-01-15	2.680	2.710	2.650	2.700	2.626	78,164
2026-01-14	2.660	2.690	2.655	2.685	2.611	21,151
2026-01-13	2.700	2.700	2.640	2.665	2.592	55,802
2026-01-12	2.740	2.740	2.680	2.700	2.626	52,781
2026-01-09	2.740	2.780	2.680	2.740	2.665	84,240
2026-01-08	2.680	2.790	2.680	2.735	2.660	196,601
2026-01-07	2.665	2.700	2.640	2.690	2.616	209,119
2026-01-05	2.580	2.690	2.555	2.635	2.562	145,839
2026-01-02	2.400	2.770	2.301	2.580	2.509	198,962
2025-12-30	2.429	2.429	2.393	2.420	2.353	61,815
2025-12-29	2.415	2.438	2.402	2.429	2.362	41,978
2025-12-23	2.370	2.415	2.370	2.411	2.344	53,096
2025-12-22	2.370	2.379	2.365	2.374	2.309	25,840
2025-12-19	2.374	2.384	2.361	2.370	2.305	34,192
2025-12-18	2.361	2.384	2.356	2.370	2.305	25,358
2025-12-17	2.370	2.374	2.352	2.365	2.300	19,261
2025-12-16	2.320	2.379	2.320	2.365	2.300	27,915
2025-12-15	2.292	2.333	2.292	2.329	2.265	41,942
2025-12-12	2.274	2.302	2.274	2.292	2.229	15,913
2025-12-11	2.283	2.292	2.265	2.283	2.220	268,262
2025-12-10	2.279	2.297	2.276	2.288	2.225	26,510
2025-12-09	2.279	2.306	2.272	2.288	2.225	21,841
2025-12-08	2.283	2.306	2.276	2.279	2.216	17,459
2025-12-05	2.288	2.302	2.283	2.283	2.220	21,675
2025-12-04	2.279	2.288	2.265	2.288	2.225	22,876
2025-12-03	2.254	2.297	2.251	2.270	2.207	24,701
2025-12-02	2.274	2.274	2.242	2.242	2.181	11,167
2025-12-01	2.272	2.288	2.265	2.272	2.209	13,831
2025-11-28	2.263	2.279	2.256	2.270	2.207	13,223
2025-11-27	2.254	2.279	2.247	2.270	2.207	23,132
2025-11-26	2.274	2.274	2.242	2.249	2.187	17,279
2025-11-25	2.265	2.279	2.256	2.274	2.212	11,312
2025-11-24	2.274	2.279	2.256	2.261	2.198	10,415
2025-11-21	2.292	2.292	2.261	2.272	2.209	14,935
2025-11-20	2.279	2.315	2.279	2.288	2.225	28,996
2025-11-19	2.229	2.288	2.224	2.272	2.209	29,320
2025-11-18	2.233	2.240	2.217	2.229	2.167	18,289
2025-11-17	2.242	2.247	2.215	2.240	2.178	18,658
2025-11-14	2.270	2.270	2.235	2.242	2.181	17,911
2025-11-13	2.256	2.276	2.256	2.263	2.200	11,078
2025-11-12	2.245	2.261	2.242	2.249	2.187	12,574
2025-11-11	2.226	2.251	2.217	2.238	2.176	32,955
2025-11-10	2.233	2.242	2.224	2.226	2.165	14,200
2025-11-07	2.233	2.254	2.213	2.215	2.154	13,890
2025-11-06	2.242	2.242	2.215	2.229	2.167	148,787
2025-11-05	2.245	2.251	2.231	2.247	2.185	67,965
2025-11-04	2.258	2.261	2.220	2.245	2.183	33,256
2025-11-03	2.272	2.279	2.256	2.258	2.196	20,193
2025-10-31	2.288	2.297	2.265	2.265	2.203	21,472

← NewerPage 4 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.