Lassila & Tikanoja Oyj (HEL:LAT1V)
Finland · Delayed Price · Currency is EUR 10.14
+0.17 (1.71%)
Nov 20, 2025, 3:54 PM EET
Lassila & Tikanoja Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 9.78 | 10.04 | 9.76 | 9.97 | 9.97 | 1.94% | 29,320 |
| Nov 18, 2025 | 9.80 | 9.83 | 9.73 | 9.78 | 9.78 | -0.51% | 18,289 |
| Nov 17, 2025 | 9.84 | 9.86 | 9.72 | 9.83 | 9.83 | -0.10% | 18,658 |
| Nov 14, 2025 | 9.96 | 9.96 | 9.81 | 9.84 | 9.84 | -0.91% | 17,911 |
| Nov 13, 2025 | 9.90 | 9.99 | 9.90 | 9.93 | 9.93 | 0.61% | 11,078 |
| Nov 12, 2025 | 9.85 | 9.92 | 9.84 | 9.87 | 9.87 | 0.51% | 12,574 |
| Nov 11, 2025 | 9.77 | 9.88 | 9.73 | 9.82 | 9.82 | 0.51% | 32,955 |
| Nov 10, 2025 | 9.80 | 9.84 | 9.76 | 9.77 | 9.77 | 0.51% | 14,200 |
| Nov 7, 2025 | 9.80 | 9.89 | 9.71 | 9.72 | 9.72 | -0.61% | 13,890 |
| Nov 6, 2025 | 9.84 | 9.84 | 9.72 | 9.78 | 9.78 | -0.81% | 148,787 |
| Nov 5, 2025 | 9.85 | 9.88 | 9.79 | 9.86 | 9.86 | 0.10% | 67,965 |
| Nov 4, 2025 | 9.91 | 9.92 | 9.74 | 9.85 | 9.85 | -0.61% | 33,256 |
| Nov 3, 2025 | 9.97 | 10.00 | 9.90 | 9.91 | 9.91 | -0.30% | 20,193 |
| Oct 31, 2025 | 10.04 | 10.08 | 9.94 | 9.94 | 9.94 | -0.80% | 21,472 |
| Oct 30, 2025 | 10.22 | 10.24 | 10.00 | 10.02 | 10.02 | -1.76% | 20,205 |
| Oct 29, 2025 | 10.34 | 10.48 | 10.04 | 10.20 | 10.20 | 0.99% | 73,754 |
| Oct 28, 2025 | 10.10 | 10.16 | 10.00 | 10.10 | 10.10 | 1.00% | 51,727 |
| Oct 27, 2025 | 10.00 | 10.16 | 9.98 | 10.00 | 10.00 | 0.40% | 50,362 |
| Oct 24, 2025 | 9.98 | 10.10 | 9.92 | 9.96 | 9.96 | -0.30% | 37,217 |
| Oct 23, 2025 | 9.93 | 10.10 | 9.92 | 9.99 | 9.99 | 0.60% | 39,502 |
| Oct 22, 2025 | 10.00 | 10.04 | 9.90 | 9.93 | 9.93 | -0.70% | 97,286 |
| Oct 21, 2025 | 9.95 | 10.08 | 9.89 | 10.00 | 10.00 | 0.50% | 35,809 |
| Oct 20, 2025 | 10.00 | 10.02 | 9.87 | 9.95 | 9.95 | -0.50% | 34,424 |
| Oct 17, 2025 | 10.14 | 10.20 | 9.98 | 10.00 | 10.00 | -2.34% | 59,652 |
| Oct 16, 2025 | 10.26 | 10.38 | 10.18 | 10.24 | 10.24 | -0.19% | 48,962 |
| Oct 15, 2025 | 10.22 | 10.70 | 10.22 | 10.26 | 10.26 | 0.39% | 106,939 |
| Oct 14, 2025 | 10.28 | 10.34 | 10.14 | 10.22 | 10.22 | -0.58% | 18,011 |
| Oct 13, 2025 | 10.32 | 10.42 | 10.24 | 10.28 | 10.28 | -0.96% | 17,344 |
| Oct 10, 2025 | 10.46 | 10.60 | 10.38 | 10.38 | 10.38 | -0.95% | 35,843 |
| Oct 9, 2025 | 10.62 | 10.64 | 10.40 | 10.48 | 10.48 | -0.95% | 9,055 |
| Oct 8, 2025 | 10.54 | 10.68 | 10.50 | 10.58 | 10.58 | 0.38% | 38,366 |
| Oct 7, 2025 | 10.26 | 10.56 | 10.26 | 10.54 | 10.54 | 2.73% | 33,415 |
| Oct 6, 2025 | 10.36 | 10.38 | 10.22 | 10.26 | 10.26 | -0.97% | 9,960 |
| Oct 3, 2025 | 10.30 | 10.38 | 10.30 | 10.36 | 10.36 | 0.58% | 13,054 |
| Oct 2, 2025 | 10.36 | 10.44 | 10.28 | 10.30 | 10.30 | -0.96% | 9,163 |
| Oct 1, 2025 | 10.46 | 10.46 | 10.38 | 10.40 | 10.40 | -0.38% | 16,647 |
| Sep 30, 2025 | 10.34 | 10.44 | 10.30 | 10.44 | 10.44 | 0.97% | 16,768 |
| Sep 29, 2025 | 10.30 | 10.40 | 10.30 | 10.34 | 10.34 | 0.39% | 15,123 |
| Sep 26, 2025 | 10.30 | 10.34 | 10.20 | 10.30 | 10.30 | 0.39% | 8,712 |
| Sep 25, 2025 | 10.34 | 10.36 | 10.22 | 10.26 | 10.26 | -0.77% | 12,193 |
| Sep 24, 2025 | 10.26 | 10.34 | 10.18 | 10.34 | 10.34 | 1.37% | 19,101 |
| Sep 23, 2025 | 10.16 | 10.28 | 10.16 | 10.20 | 10.20 | - | 23,649 |
| Sep 22, 2025 | 10.18 | 10.24 | 10.14 | 10.20 | 10.20 | 0.20% | 7,509 |
| Sep 19, 2025 | 10.24 | 10.28 | 10.16 | 10.18 | 10.18 | -0.59% | 16,663 |
| Sep 18, 2025 | 10.36 | 10.36 | 10.22 | 10.24 | 10.24 | -0.78% | 18,336 |
| Sep 17, 2025 | 10.42 | 10.44 | 10.30 | 10.32 | 10.32 | -0.77% | 8,990 |
| Sep 16, 2025 | 10.44 | 10.44 | 10.36 | 10.40 | 10.40 | -0.38% | 16,037 |
| Sep 15, 2025 | 10.44 | 10.50 | 10.40 | 10.44 | 10.44 | 0.19% | 16,741 |
| Sep 12, 2025 | 10.42 | 10.50 | 10.40 | 10.42 | 10.42 | - | 31,774 |
| Sep 11, 2025 | 10.34 | 10.44 | 10.34 | 10.42 | 10.42 | 0.77% | 62,965 |