Luotea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	2.329	2.333	2.279	2.283	2.220	20,205
2025-10-29	2.356	2.388	2.288	2.324	2.260	73,754
2025-10-28	2.302	2.315	2.279	2.302	2.238	51,727
2025-10-27	2.279	2.315	2.274	2.279	2.216	50,362
2025-10-24	2.274	2.302	2.261	2.270	2.207	37,217
2025-10-23	2.263	2.302	2.261	2.276	2.214	39,502
2025-10-22	2.279	2.288	2.256	2.263	2.200	97,286
2025-10-21	2.267	2.297	2.254	2.279	2.216	35,809
2025-10-20	2.279	2.283	2.249	2.267	2.205	34,424
2025-10-17	2.311	2.324	2.274	2.279	2.216	59,652
2025-10-16	2.338	2.365	2.320	2.333	2.269	48,962
2025-10-15	2.329	2.438	2.329	2.338	2.274	106,939
2025-10-14	2.343	2.356	2.311	2.329	2.265	18,011
2025-10-13	2.352	2.374	2.333	2.343	2.278	17,344
2025-10-10	2.384	2.415	2.365	2.365	2.300	35,843
2025-10-09	2.420	2.425	2.370	2.388	2.322	9,055
2025-10-08	2.402	2.434	2.393	2.411	2.344	38,366
2025-10-07	2.338	2.406	2.338	2.402	2.336	33,415
2025-10-06	2.361	2.365	2.329	2.338	2.274	9,960
2025-10-03	2.347	2.365	2.347	2.361	2.296	13,054
2025-10-02	2.361	2.379	2.343	2.347	2.282	9,163
2025-10-01	2.384	2.384	2.365	2.370	2.305	16,647
2025-09-30	2.356	2.379	2.347	2.379	2.313	16,768
2025-09-29	2.347	2.370	2.347	2.356	2.291	15,123
2025-09-26	2.347	2.356	2.324	2.347	2.282	8,712
2025-09-25	2.356	2.361	2.329	2.338	2.274	12,193
2025-09-24	2.338	2.356	2.320	2.356	2.291	19,101
2025-09-23	2.315	2.343	2.315	2.324	2.260	23,649
2025-09-22	2.320	2.333	2.311	2.324	2.260	7,509
2025-09-19	2.333	2.343	2.315	2.320	2.256	16,663
2025-09-18	2.361	2.361	2.329	2.333	2.269	18,336
2025-09-17	2.374	2.379	2.347	2.352	2.287	8,990
2025-09-16	2.379	2.379	2.361	2.370	2.305	16,037
2025-09-15	2.379	2.393	2.370	2.379	2.313	16,741
2025-09-12	2.374	2.393	2.370	2.374	2.309	31,774
2025-09-11	2.356	2.379	2.356	2.374	2.309	62,965
2025-09-10	2.374	2.379	2.343	2.356	2.291	15,583
2025-09-09	2.347	2.379	2.347	2.370	2.305	10,006
2025-09-08	2.356	2.370	2.343	2.356	2.291	44,241
2025-09-05	2.343	2.370	2.329	2.356	2.291	20,987
2025-09-04	2.333	2.352	2.324	2.324	2.260	14,298
2025-09-03	2.329	2.338	2.297	2.329	2.265	24,423
2025-09-02	2.338	2.338	2.292	2.329	2.265	20,692
2025-09-01	2.379	2.379	2.320	2.338	2.274	14,642
2025-08-29	2.333	2.384	2.306	2.379	2.313	55,860
2025-08-28	2.329	2.329	2.292	2.315	2.251	9,502
2025-08-27	2.306	2.329	2.292	2.329	2.265	17,581
2025-08-26	2.306	2.311	2.288	2.306	2.243	11,365
2025-08-25	2.279	2.315	2.276	2.292	2.229	12,781
2025-08-22	2.270	2.315	2.270	2.276	2.214	44,077
2025-08-21	2.283	2.315	2.274	2.292	2.229	23,013
2025-08-20	2.292	2.315	2.279	2.283	2.220	33,540
2025-08-19	2.279	2.324	2.279	2.283	2.220	87,403
2025-08-18	2.288	2.320	2.279	2.279	2.216	89,302
2025-08-15	2.283	2.324	2.283	2.283	2.220	13,050
2025-08-14	2.329	2.333	2.283	2.283	2.220	17,329
2025-08-13	2.276	2.324	2.272	2.315	2.251	40,822
2025-08-12	2.276	2.276	2.226	2.272	2.209	14,432
2025-08-11	2.315	2.329	2.249	2.249	2.187	42,081
2025-08-08	2.215	2.320	2.210	2.315	2.251	127,021

← NewerPage 5 of 21 · 1,259 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.