Luotea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	1.942	1.942	1.910	1.921	1.416	33,758
2024-11-12	1.948	1.955	1.926	1.926	1.419	44,970
2024-11-11	1.964	1.969	1.948	1.953	1.439	25,456
2024-11-08	1.967	1.971	1.951	1.962	1.446	26,576
2024-11-07	1.955	1.983	1.955	1.967	1.449	19,443
2024-11-06	1.971	1.987	1.957	1.964	1.448	16,930
2024-11-05	1.978	1.983	1.964	1.971	1.453	19,201
2024-11-04	1.973	1.996	1.969	1.978	1.458	13,670
2024-11-01	1.971	1.989	1.971	1.987	1.464	12,466
2024-10-31	1.998	1.998	1.957	1.971	1.453	24,622
2024-10-30	2.005	2.017	1.978	1.978	1.458	70,987
2024-10-29	2.030	2.042	1.971	1.994	1.469	64,721
2024-10-28	2.024	2.046	2.010	2.030	1.496	18,531
2024-10-25	2.040	2.094	2.019	2.021	1.490	52,245
2024-10-24	1.996	2.017	1.983	1.989	1.466	18,709
2024-10-23	1.992	2.005	1.992	1.998	1.473	6,516
2024-10-22	2.005	2.014	1.989	2.010	1.481	15,071
2024-10-21	2.010	2.010	1.996	2.001	1.474	15,270
2024-10-18	2.003	2.024	1.994	2.001	1.474	25,248
2024-10-17	1.994	2.008	1.973	1.994	1.469	16,386
2024-10-16	2.005	2.021	1.992	1.994	1.469	19,313
2024-10-15	2.014	2.014	1.994	2.008	1.479	11,166
2024-10-14	2.014	2.014	2.001	2.014	1.485	9,223
2024-10-11	2.021	2.021	2.005	2.014	1.485	17,909
2024-10-10	2.010	2.028	2.010	2.017	1.486	16,317
2024-10-09	2.010	2.021	2.008	2.010	1.481	7,781
2024-10-08	2.012	2.012	1.998	2.005	1.478	7,729
2024-10-07	2.033	2.033	2.010	2.010	1.481	7,171
2024-10-04	2.028	2.037	2.024	2.033	1.498	10,632
2024-10-03	2.021	2.030	2.012	2.019	1.488	9,421
2024-10-02	2.030	2.040	2.005	2.019	1.488	26,809
2024-10-01	2.028	2.040	2.017	2.024	1.491	21,068
2024-09-30	2.026	2.037	2.021	2.026	1.493	23,017
2024-09-27	2.030	2.042	2.019	2.026	1.493	39,624
2024-09-26	2.033	2.037	2.017	2.030	1.496	15,500
2024-09-25	2.030	2.033	2.017	2.033	1.498	23,423
2024-09-24	2.028	2.033	2.017	2.026	1.493	12,211
2024-09-23	2.028	2.033	2.014	2.028	1.495	8,588
2024-09-20	2.033	2.035	2.017	2.028	1.495	10,825
2024-09-19	2.024	2.051	2.012	2.028	1.495	36,320
2024-09-18	2.049	2.055	2.024	2.024	1.491	5,527
2024-09-17	2.026	2.051	2.026	2.040	1.503	12,341
2024-09-16	2.051	2.058	2.028	2.028	1.495	9,757
2024-09-13	2.019	2.058	2.017	2.051	1.511	12,060
2024-09-12	2.005	2.026	1.994	1.994	1.469	9,833
2024-09-11	2.021	2.042	1.994	1.996	1.471	18,610
2024-09-10	2.042	2.058	2.019	2.021	1.490	19,852
2024-09-09	2.042	2.060	2.042	2.042	1.505	6,474
2024-09-06	2.062	2.071	2.037	2.042	1.505	19,810
2024-09-05	2.074	2.083	2.062	2.062	1.520	13,323
2024-09-04	2.067	2.085	2.062	2.074	1.528	6,914
2024-09-03	2.083	2.101	2.074	2.085	1.537	8,588
2024-09-02	2.096	2.110	2.081	2.083	1.535	15,093
2024-08-30	2.087	2.117	2.083	2.096	1.545	20,656
2024-08-29	2.090	2.110	2.090	2.099	1.547	9,433
2024-08-28	2.092	2.108	2.087	2.096	1.545	16,681
2024-08-27	2.062	2.103	2.058	2.085	1.537	26,533
2024-08-26	2.062	2.062	2.044	2.062	1.520	22,545
2024-08-23	2.044	2.069	2.033	2.062	1.520	265,631
2024-08-22	2.046	2.062	2.042	2.046	1.508	15,282

← NewerPage 9 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.