Lassila & Tikanoja Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	6.68	6.75	6.67	6.69	6.69	0.60%	14,795
Jun 11, 2026	6.70	6.73	6.61	6.65	6.65	-0.15%	28,970
Jun 10, 2026	6.67	6.70	6.58	6.66	6.66	-0.15%	35,659
Jun 9, 2026	6.71	6.76	6.67	6.67	6.67	-0.60%	32,908
Jun 8, 2026	6.72	6.78	6.68	6.71	6.71	-0.30%	20,684
Jun 5, 2026	6.75	6.88	6.72	6.73	6.73	-0.30%	29,466
Jun 4, 2026	6.70	6.82	6.69	6.75	6.75	1.05%	35,978
Jun 3, 2026	6.78	6.78	6.68	6.68	6.68	-1.62%	35,718
Jun 2, 2026	6.82	6.87	6.78	6.79	6.79	-0.44%	15,763
Jun 1, 2026	6.89	6.94	6.80	6.82	6.82	-1.02%	19,305
May 29, 2026	6.91	6.96	6.87	6.89	6.89	-0.29%	29,459
May 28, 2026	6.96	7.00	6.87	6.91	6.91	-1.00%	30,471
May 27, 2026	6.98	7.08	6.96	6.98	6.98	-	35,331
May 26, 2026	6.93	6.99	6.88	6.98	6.98	1.01%	24,447
May 25, 2026	6.90	6.98	6.90	6.91	6.91	0.58%	31,821
May 22, 2026	6.96	6.96	6.81	6.87	6.87	-0.72%	48,172
May 21, 2026	6.93	6.95	6.86	6.92	6.92	-0.43%	32,551
May 20, 2026	6.89	7.00	6.82	6.95	6.95	1.16%	30,289
May 19, 2026	6.83	6.94	6.83	6.87	6.87	0.73%	88,115
May 18, 2026	6.78	6.83	6.66	6.82	6.82	0.59%	42,023
May 15, 2026	6.72	6.84	6.72	6.78	6.78	1.35%	23,357
May 13, 2026	6.70	6.75	6.66	6.69	6.69	0.60%	70,084
May 12, 2026	6.64	6.73	6.60	6.65	6.65	-	68,714
May 11, 2026	6.76	6.76	6.64	6.65	6.65	-1.63%	38,829
May 8, 2026	6.80	6.81	6.65	6.76	6.76	-	62,947
May 7, 2026	7.00	7.00	6.76	6.76	6.76	-2.73%	101,413
May 6, 2026	7.05	7.05	6.75	6.95	6.95	-4.79%	173,119
May 5, 2026	7.27	7.39	7.27	7.30	7.30	0.55%	14,094
May 4, 2026	7.29	7.39	7.25	7.26	7.26	-0.27%	21,036
Apr 30, 2026	7.31	7.34	7.15	7.28	7.28	-0.41%	37,205
Apr 29, 2026	7.84	7.84	7.29	7.31	7.31	-0.68%	35,444
Apr 28, 2026	7.70	7.70	7.56	7.57	7.36	-1.30%	43,284
Apr 27, 2026	7.66	7.78	7.63	7.67	7.46	0.26%	27,865
Apr 24, 2026	7.72	7.73	7.61	7.65	7.44	-1.03%	27,440
Apr 23, 2026	7.81	7.86	7.65	7.73	7.52	-0.90%	33,589
Apr 22, 2026	7.89	7.89	7.76	7.80	7.58	-0.26%	13,599
Apr 21, 2026	7.89	7.98	7.82	7.82	7.60	-1.01%	19,988
Apr 20, 2026	7.87	7.90	7.81	7.90	7.68	-0.25%	15,472
Apr 17, 2026	7.93	7.98	7.87	7.92	7.70	0.51%	72,551
Apr 16, 2026	7.84	7.93	7.77	7.88	7.66	0.64%	19,276
Apr 15, 2026	7.72	7.88	7.70	7.83	7.61	1.42%	20,721
Apr 14, 2026	7.62	7.77	7.61	7.72	7.51	1.18%	23,605
Apr 13, 2026	7.60	7.63	7.48	7.63	7.42	0.26%	17,738
Apr 10, 2026	7.58	7.68	7.58	7.61	7.40	0.40%	11,903
Apr 9, 2026	7.65	7.70	7.58	7.58	7.37	-1.43%	24,985
Apr 8, 2026	7.64	7.83	7.64	7.69	7.48	2.12%	44,758
Apr 7, 2026	7.64	7.70	7.53	7.53	7.32	-1.44%	24,552
Apr 2, 2026	7.56	7.67	7.49	7.64	7.43	0.95%	34,900
Apr 1, 2026	7.45	7.63	7.45	7.57	7.36	2.55%	29,321
Mar 31, 2026	7.43	7.43	7.38	7.38	7.18	-0.18%	11,312