Luotea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	2.128	2.135	2.106	2.119	2.061	5,467
2025-05-13	2.128	2.156	2.126	2.131	2.072	10,588
2025-05-12	2.101	2.128	2.101	2.126	2.068	11,837
2025-05-09	2.096	2.131	2.092	2.096	2.039	25,819
2025-05-08	2.096	2.101	2.083	2.087	2.030	5,717
2025-05-07	2.115	2.124	2.087	2.092	2.034	10,967
2025-05-06	2.133	2.133	2.103	2.108	2.050	9,400
2025-05-05	2.142	2.147	2.119	2.135	2.076	14,007
2025-05-02	2.160	2.165	2.124	2.142	2.083	22,605
2025-04-30	2.183	2.183	2.133	2.156	2.096	23,005
2025-04-29	2.092	2.210	2.092	2.188	2.127	87,382
2025-04-28	2.033	2.049	2.010	2.035	1.979	28,737
2025-04-25	2.024	2.040	2.005	2.040	1.983	22,930
2025-04-24	1.985	2.021	1.985	2.021	1.966	9,696
2025-04-23	2.001	2.010	1.983	1.985	1.930	13,893
2025-04-22	1.987	2.003	1.973	2.003	1.948	20,737
2025-04-17	1.992	1.998	1.971	1.998	1.943	7,393
2025-04-16	1.960	1.994	1.955	1.985	1.930	8,474
2025-04-15	1.937	1.976	1.937	1.976	1.921	13,920
2025-04-14	1.875	1.932	1.873	1.928	1.875	39,601
2025-04-11	1.855	1.862	1.832	1.846	1.795	9,731
2025-04-10	1.903	1.903	1.823	1.859	1.808	53,233
2025-04-09	1.800	1.800	1.764	1.780	1.731	114,782
2025-04-08	1.789	1.823	1.784	1.814	1.764	34,784
2025-04-07	1.793	1.805	1.755	1.768	1.720	106,129
2025-04-04	1.871	1.871	1.823	1.841	1.791	31,352
2025-04-03	1.878	1.878	1.855	1.864	1.813	15,290
2025-04-02	1.905	1.905	1.878	1.885	1.833	10,733
2025-04-01	1.903	1.926	1.891	1.905	1.853	11,365
2025-03-31	1.960	1.960	1.903	1.907	1.855	22,436
2025-03-28	1.960	1.962	1.932	1.960	1.906	30,213
2025-03-27	2.055	2.078	2.051	2.065	1.521	44,567
2025-03-26	2.060	2.065	2.046	2.055	1.515	17,671
2025-03-25	2.055	2.060	2.049	2.055	1.515	13,350
2025-03-24	2.060	2.067	2.046	2.046	1.508	13,011
2025-03-21	2.040	2.071	2.037	2.053	1.513	15,508
2025-03-20	2.051	2.065	2.028	2.040	1.503	12,184
2025-03-19	2.051	2.060	2.044	2.051	1.511	22,116
2025-03-18	2.051	2.062	2.046	2.049	1.510	13,165
2025-03-17	2.026	2.055	2.026	2.051	1.511	15,344
2025-03-14	2.014	2.042	2.014	2.024	1.491	12,024
2025-03-13	2.030	2.037	2.014	2.014	1.485	14,886
2025-03-12	2.040	2.046	2.033	2.035	1.500	10,056
2025-03-11	2.044	2.051	2.028	2.033	1.498	16,790
2025-03-10	2.037	2.055	2.035	2.035	1.500	13,212
2025-03-07	2.040	2.044	2.028	2.037	1.501	8,160
2025-03-06	2.030	2.049	2.028	2.040	1.503	10,638
2025-03-05	2.028	2.053	2.028	2.030	1.496	11,049
2025-03-04	2.046	2.051	2.021	2.026	1.493	39,469
2025-03-03	2.044	2.058	2.037	2.046	1.508	14,428
2025-02-28	2.037	2.051	2.026	2.044	1.506	19,109
2025-02-27	2.058	2.069	2.033	2.037	1.501	18,058
2025-02-26	2.049	2.071	2.049	2.062	1.520	12,590
2025-02-25	2.051	2.078	2.042	2.053	1.513	49,810
2025-02-24	2.046	2.058	2.033	2.044	1.506	19,384
2025-02-21	2.053	2.067	2.030	2.046	1.508	31,081
2025-02-20	2.046	2.069	2.040	2.051	1.511	22,466
2025-02-19	2.051	2.071	2.028	2.046	1.508	48,669
2025-02-18	2.051	2.060	2.035	2.051	1.511	29,924
2025-02-17	2.046	2.058	2.035	2.051	1.511	26,532

← NewerPage 7 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.