Lassila & Tikanoja Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	7.01	7.14	6.97	7.09	7.09	1.58%	57,564
Aug 12, 2026	6.96	7.05	6.95	6.98	6.98	-0.43%	22,246
Aug 11, 2026	7.00	7.03	6.92	7.01	7.01	0.14%	27,304
Aug 10, 2026	7.01	7.09	6.94	7.00	7.00	-0.14%	21,062
Aug 7, 2026	6.95	7.04	6.92	7.01	7.01	0.86%	69,721
Aug 6, 2026	6.72	7.06	6.72	6.95	6.95	3.73%	62,182
Aug 5, 2026	6.72	6.79	6.70	6.70	6.70	-0.30%	22,077
Aug 4, 2026	6.73	6.78	6.71	6.72	6.72	-	19,730
Aug 3, 2026	6.78	6.84	6.62	6.72	6.72	-	19,047
Jul 31, 2026	6.75	6.85	6.71	6.72	6.72	-0.44%	18,253
Jul 30, 2026	6.76	6.82	6.73	6.75	6.75	-0.15%	24,953
Jul 29, 2026	6.78	6.81	6.71	6.76	6.76	-0.15%	17,232
Jul 28, 2026	6.86	6.90	6.71	6.77	6.77	-0.73%	24,359
Jul 27, 2026	6.77	6.88	6.77	6.82	6.82	0.59%	14,660
Jul 24, 2026	6.66	6.80	6.66	6.78	6.78	1.50%	13,705
Jul 23, 2026	6.87	6.88	6.60	6.68	6.68	-2.91%	42,791
Jul 22, 2026	6.86	6.98	6.80	6.88	6.88	0.29%	32,488
Jul 21, 2026	6.80	6.88	6.74	6.86	6.86	1.48%	21,342
Jul 20, 2026	6.80	6.83	6.68	6.76	6.76	-	27,250
Jul 17, 2026	6.67	6.78	6.62	6.76	6.76	1.05%	21,882
Jul 16, 2026	6.73	6.73	6.60	6.69	6.69	-0.45%	18,846
Jul 15, 2026	6.71	6.85	6.65	6.72	6.72	0.15%	41,769
Jul 14, 2026	6.90	6.99	6.31	6.71	6.71	-3.87%	160,717
Jul 13, 2026	6.89	6.98	6.85	6.98	6.98	1.31%	14,126
Jul 10, 2026	6.80	6.92	6.80	6.89	6.89	1.47%	12,183
Jul 9, 2026	6.80	6.86	6.73	6.79	6.79	0.89%	16,056
Jul 8, 2026	6.80	6.83	6.66	6.73	6.73	-1.03%	36,836
Jul 7, 2026	6.91	6.95	6.77	6.80	6.80	-1.59%	10,865
Jul 6, 2026	6.91	6.96	6.85	6.91	6.91	-0.43%	23,730
Jul 3, 2026	6.85	6.94	6.80	6.94	6.94	1.17%	18,949
Jul 2, 2026	6.77	6.87	6.70	6.86	6.86	1.48%	36,488
Jul 1, 2026	6.82	6.91	6.67	6.76	6.76	-0.88%	29,178
Jun 30, 2026	6.80	6.86	6.72	6.82	6.82	0.89%	29,147
Jun 29, 2026	6.70	6.81	6.67	6.76	6.76	0.90%	31,209
Jun 26, 2026	6.61	6.73	6.59	6.70	6.70	1.36%	38,766
Jun 25, 2026	6.56	6.66	6.48	6.61	6.61	0.76%	22,657
Jun 24, 2026	6.50	6.56	6.48	6.56	6.56	0.92%	28,235
Jun 23, 2026	6.49	6.52	6.42	6.50	6.50	0.15%	21,461
Jun 22, 2026	6.51	6.53	6.42	6.49	6.49	-0.46%	38,599
Jun 18, 2026	6.59	6.60	6.48	6.52	6.52	-0.61%	38,695
Jun 17, 2026	6.56	6.61	6.55	6.56	6.56	-	24,016
Jun 16, 2026	6.78	6.86	6.56	6.56	6.56	-3.24%	81,760
Jun 15, 2026	6.73	6.88	6.73	6.78	6.78	1.35%	30,017
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