Luotea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	2.215	2.320	2.210	2.315	2.251	127,021
2025-08-07	2.210	2.233	2.151	2.176	2.116	110,575
2025-08-06	2.124	2.137	2.112	2.131	2.072	24,940
2025-08-05	2.137	2.137	2.115	2.115	2.056	8,127
2025-08-04	2.119	2.131	2.115	2.115	2.056	19,181
2025-08-01	2.156	2.156	2.110	2.119	2.061	14,925
2025-07-31	2.156	2.165	2.144	2.156	2.096	11,288
2025-07-30	2.176	2.176	2.156	2.156	2.096	6,516
2025-07-29	2.165	2.172	2.160	2.165	2.105	8,350
2025-07-28	2.176	2.176	2.165	2.165	2.105	10,506
2025-07-25	2.167	2.169	2.165	2.169	2.110	8,014
2025-07-24	2.165	2.169	2.158	2.167	2.107	8,249
2025-07-23	2.158	2.169	2.158	2.165	2.105	7,851
2025-07-22	2.165	2.169	2.153	2.158	2.099	9,049
2025-07-21	2.179	2.179	2.156	2.165	2.105	9,736
2025-07-18	2.165	2.183	2.158	2.167	2.107	5,438
2025-07-17	2.165	2.165	2.152	2.163	2.103	5,801
2025-07-16	2.172	2.176	2.156	2.156	2.096	6,573
2025-07-15	2.153	2.176	2.153	2.172	2.112	7,591
2025-07-14	2.165	2.176	2.153	2.153	2.094	6,308
2025-07-11	2.169	2.176	2.156	2.165	2.105	6,701
2025-07-10	2.167	2.181	2.156	2.165	2.105	15,231
2025-07-09	2.192	2.192	2.167	2.167	2.107	12,730
2025-07-08	2.185	2.192	2.176	2.190	2.130	7,147
2025-07-07	2.179	2.183	2.158	2.183	2.123	10,641
2025-07-04	2.176	2.176	2.160	2.176	2.116	10,585
2025-07-03	2.163	2.174	2.158	2.174	2.114	12,402
2025-07-02	2.172	2.172	2.151	2.169	2.110	8,919
2025-07-01	2.172	2.172	2.135	2.172	2.112	13,945
2025-06-30	2.174	2.176	2.165	2.172	2.112	12,240
2025-06-27	2.144	2.174	2.140	2.172	2.112	24,361
2025-06-26	2.151	2.151	2.106	2.119	2.061	11,178
2025-06-25	2.149	2.149	2.119	2.124	2.065	7,614
2025-06-24	2.124	2.153	2.124	2.142	2.083	10,729
2025-06-23	2.119	2.126	2.108	2.119	2.061	155,886
2025-06-19	2.122	2.140	2.115	2.126	2.068	8,274
2025-06-18	2.156	2.167	2.119	2.119	2.061	11,666
2025-06-17	2.172	2.172	2.142	2.156	2.096	7,079
2025-06-16	2.151	2.169	2.149	2.165	2.105	9,759
2025-06-13	2.176	2.176	2.133	2.144	2.085	27,509
2025-06-12	2.185	2.185	2.147	2.172	2.112	7,760
2025-06-11	2.156	2.176	2.142	2.176	2.116	16,372
2025-06-10	2.174	2.185	2.131	2.133	2.074	19,802
2025-06-09	2.103	2.188	2.103	2.185	2.125	34,039
2025-06-06	2.119	2.133	2.096	2.101	2.043	11,944
2025-06-05	2.119	2.119	2.085	2.099	2.041	6,009
2025-06-04	2.096	2.122	2.090	2.101	2.043	8,910
2025-06-03	2.096	2.106	2.076	2.087	2.030	8,431
2025-06-02	2.110	2.112	2.090	2.103	2.045	7,542
2025-05-30	2.124	2.163	2.099	2.110	2.052	23,612
2025-05-28	2.106	2.117	2.096	2.110	2.052	8,680
2025-05-27	2.119	2.122	2.110	2.112	2.054	8,322
2025-05-26	2.096	2.128	2.096	2.117	2.059	15,101
2025-05-23	2.122	2.140	2.087	2.090	2.032	13,476
2025-05-22	2.135	2.135	2.112	2.122	2.063	11,465
2025-05-21	2.147	2.151	2.119	2.137	2.079	14,691
2025-05-20	2.126	2.153	2.117	2.147	2.087	10,700
2025-05-19	2.106	2.126	2.106	2.126	2.068	9,240
2025-05-16	2.133	2.133	2.101	2.106	2.048	5,985
2025-05-15	2.126	2.137	2.117	2.122	2.063	10,087

← NewerPage 6 of 21 · 1,260 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.