Luotea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	2.051	2.062	2.042	2.049	1.510	44,623
2025-02-13	2.021	2.083	2.010	2.051	1.511	92,638
2025-02-12	1.948	1.957	1.930	1.939	1.429	17,770
2025-02-11	1.978	1.978	1.942	1.944	1.432	9,280
2025-02-10	1.937	1.978	1.935	1.978	1.458	26,127
2025-02-07	1.937	1.964	1.935	1.955	1.441	21,054
2025-02-06	1.926	1.957	1.921	1.957	1.443	12,778
2025-02-05	1.932	1.937	1.914	1.921	1.416	10,916
2025-02-04	1.926	1.955	1.926	1.937	1.427	13,661
2025-02-03	1.946	1.953	1.919	1.937	1.427	24,005
2025-01-31	1.946	1.971	1.942	1.971	1.453	18,685
2025-01-30	1.944	1.955	1.939	1.946	1.434	143,016
2025-01-29	1.932	1.942	1.921	1.939	1.429	16,623
2025-01-28	1.907	1.932	1.907	1.923	1.417	26,892
2025-01-27	1.885	1.921	1.882	1.907	1.406	22,725
2025-01-24	1.880	1.894	1.880	1.885	1.389	17,311
2025-01-23	1.880	1.885	1.869	1.878	1.384	13,626
2025-01-22	1.891	1.894	1.880	1.880	1.385	19,913
2025-01-21	1.891	1.903	1.887	1.896	1.397	8,747
2025-01-20	1.898	1.912	1.887	1.891	1.394	15,996
2025-01-17	1.901	1.901	1.871	1.898	1.399	25,904
2025-01-16	1.882	1.889	1.859	1.864	1.374	21,593
2025-01-15	1.891	1.901	1.864	1.882	1.387	40,578
2025-01-14	1.919	1.923	1.878	1.891	1.394	21,690
2025-01-13	1.901	1.928	1.882	1.919	1.414	37,756
2025-01-10	1.880	1.898	1.871	1.898	1.399	33,389
2025-01-09	1.862	1.882	1.848	1.878	1.384	18,255
2025-01-08	1.841	1.862	1.816	1.862	1.372	85,544
2025-01-07	1.837	1.846	1.830	1.841	1.357	34,959
2025-01-03	1.816	1.844	1.812	1.832	1.350	59,898
2025-01-02	1.798	1.818	1.796	1.814	1.337	48,762
2024-12-30	1.800	1.800	1.768	1.793	1.322	95,021
2024-12-27	1.771	1.800	1.764	1.800	1.327	105,485
2024-12-23	1.773	1.780	1.757	1.773	1.307	111,652
2024-12-20	1.775	1.787	1.762	1.787	1.317	95,972
2024-12-19	1.814	1.814	1.771	1.784	1.315	73,554
2024-12-18	1.803	1.816	1.800	1.814	1.337	70,268
2024-12-17	1.837	1.837	1.793	1.812	1.335	108,015
2024-12-16	1.880	1.880	1.834	1.839	1.355	88,474
2024-12-13	1.898	1.898	1.875	1.880	1.385	214,205
2024-12-12	1.887	1.887	1.873	1.882	1.387	36,514
2024-12-11	1.901	1.901	1.885	1.887	1.390	20,183
2024-12-10	1.896	1.903	1.889	1.891	1.394	49,990
2024-12-09	1.891	1.901	1.891	1.901	1.401	52,727
2024-12-05	1.878	1.896	1.875	1.891	1.394	49,044
2024-12-04	1.885	1.896	1.871	1.885	1.389	37,590
2024-12-03	1.891	1.898	1.873	1.885	1.389	27,354
2024-12-02	1.887	1.910	1.873	1.891	1.394	66,873
2024-11-29	1.885	1.898	1.878	1.891	1.394	11,414
2024-11-28	1.880	1.898	1.878	1.885	1.389	18,999
2024-11-27	1.889	1.898	1.869	1.880	1.385	29,486
2024-11-26	1.903	1.903	1.880	1.887	1.390	27,726
2024-11-25	1.885	1.903	1.871	1.898	1.399	40,790
2024-11-22	1.885	1.901	1.882	1.885	1.389	12,977
2024-11-21	1.903	1.903	1.878	1.887	1.390	18,790
2024-11-20	1.928	1.928	1.882	1.891	1.394	24,214
2024-11-19	1.910	1.919	1.889	1.905	1.404	30,795
2024-11-18	1.939	1.942	1.907	1.910	1.407	21,800
2024-11-15	1.914	1.939	1.914	1.939	1.429	32,601
2024-11-14	1.921	1.930	1.914	1.926	1.419	17,011

← NewerPage 8 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.