Lassila & Tikanoja Oyj (HEL:LAT1V)
Finland · Delayed Price · Currency is EUR 10.26
-0.06 (-0.58%)
Sep 18, 2025, 2:21 PM EET
Lassila & Tikanoja Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 10.36 | 10.36 | 10.26 | 10.26 | 10.26 | -0.58% | 9,086 |
| 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 |
| Sep 10, 2025 | 10.42 | 10.44 | 10.28 | 10.34 | 10.34 | -0.58% | 15,583 |
| Sep 9, 2025 | 10.30 | 10.44 | 10.30 | 10.40 | 10.40 | 0.58% | 10,006 |
| Sep 8, 2025 | 10.34 | 10.40 | 10.28 | 10.34 | 10.34 | - | 44,241 |
| Sep 5, 2025 | 10.28 | 10.40 | 10.22 | 10.34 | 10.34 | 1.37% | 20,987 |
| Sep 4, 2025 | 10.24 | 10.32 | 10.20 | 10.20 | 10.20 | -0.20% | 14,298 |
| Sep 3, 2025 | 10.22 | 10.26 | 10.08 | 10.22 | 10.22 | - | 24,423 |
| Sep 2, 2025 | 10.26 | 10.26 | 10.06 | 10.22 | 10.22 | -0.39% | 20,692 |
| Sep 1, 2025 | 10.44 | 10.44 | 10.18 | 10.26 | 10.26 | -1.72% | 14,642 |
| Aug 29, 2025 | 10.24 | 10.46 | 10.12 | 10.44 | 10.44 | 2.76% | 55,860 |
| Aug 28, 2025 | 10.22 | 10.22 | 10.06 | 10.16 | 10.16 | -0.59% | 9,502 |
| Aug 27, 2025 | 10.12 | 10.22 | 10.06 | 10.22 | 10.22 | 0.99% | 17,581 |
| Aug 26, 2025 | 10.12 | 10.14 | 10.04 | 10.12 | 10.12 | 0.60% | 11,365 |
| Aug 25, 2025 | 10.00 | 10.16 | 9.99 | 10.06 | 10.06 | 0.70% | 12,781 |
| Aug 22, 2025 | 9.96 | 10.16 | 9.96 | 9.99 | 9.99 | -0.70% | 44,077 |
| Aug 21, 2025 | 10.02 | 10.16 | 9.98 | 10.06 | 10.06 | 0.40% | 23,013 |
| Aug 20, 2025 | 10.06 | 10.16 | 10.00 | 10.02 | 10.02 | - | 33,540 |
| Aug 19, 2025 | 10.00 | 10.20 | 10.00 | 10.02 | 10.02 | 0.20% | 87,403 |
| Aug 18, 2025 | 10.04 | 10.18 | 10.00 | 10.00 | 10.00 | -0.20% | 89,302 |
| Aug 15, 2025 | 10.02 | 10.20 | 10.02 | 10.02 | 10.02 | - | 13,050 |
| Aug 14, 2025 | 10.22 | 10.24 | 10.02 | 10.02 | 10.02 | -1.38% | 17,329 |
| Aug 13, 2025 | 9.99 | 10.20 | 9.97 | 10.16 | 10.16 | 1.91% | 40,822 |
| Aug 12, 2025 | 9.99 | 9.99 | 9.77 | 9.97 | 9.97 | 1.01% | 14,432 |
| Aug 11, 2025 | 10.16 | 10.22 | 9.87 | 9.87 | 9.87 | -2.85% | 42,081 |
| Aug 8, 2025 | 9.72 | 10.18 | 9.70 | 10.16 | 10.16 | 6.39% | 127,021 |
| Aug 7, 2025 | 9.70 | 9.80 | 9.44 | 9.55 | 9.55 | 2.14% | 110,575 |
| Aug 6, 2025 | 9.32 | 9.38 | 9.27 | 9.35 | 9.35 | 0.75% | 24,940 |
| Aug 5, 2025 | 9.38 | 9.38 | 9.28 | 9.28 | 9.28 | - | 8,127 |
| Aug 4, 2025 | 9.30 | 9.35 | 9.28 | 9.28 | 9.28 | -0.22% | 19,181 |
| Aug 1, 2025 | 9.46 | 9.46 | 9.26 | 9.30 | 9.30 | -1.69% | 14,925 |
| Jul 31, 2025 | 9.46 | 9.50 | 9.41 | 9.46 | 9.46 | - | 11,288 |
| Jul 30, 2025 | 9.55 | 9.55 | 9.46 | 9.46 | 9.46 | -0.42% | 6,516 |
| Jul 29, 2025 | 9.50 | 9.53 | 9.48 | 9.50 | 9.50 | - | 8,350 |
| Jul 28, 2025 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | -0.21% | 10,506 |
| Jul 25, 2025 | 9.51 | 9.52 | 9.50 | 9.52 | 9.52 | 0.11% | 8,014 |
| Jul 24, 2025 | 9.50 | 9.52 | 9.47 | 9.51 | 9.51 | 0.11% | 8,249 |
| Jul 23, 2025 | 9.47 | 9.52 | 9.47 | 9.50 | 9.50 | 0.32% | 7,851 |
| Jul 22, 2025 | 9.50 | 9.52 | 9.45 | 9.47 | 9.47 | -0.32% | 9,049 |
| Jul 21, 2025 | 9.56 | 9.56 | 9.46 | 9.50 | 9.50 | -0.11% | 9,736 |
| Jul 18, 2025 | 9.50 | 9.58 | 9.47 | 9.51 | 9.51 | 0.21% | 5,438 |
| Jul 17, 2025 | 9.50 | 9.50 | 9.45 | 9.49 | 9.49 | 0.32% | 5,801 |
| Jul 16, 2025 | 9.53 | 9.55 | 9.46 | 9.46 | 9.46 | -0.73% | 6,573 |
| Jul 15, 2025 | 9.45 | 9.55 | 9.45 | 9.53 | 9.53 | 0.85% | 7,591 |
| Jul 14, 2025 | 9.50 | 9.55 | 9.45 | 9.45 | 9.45 | -0.53% | 6,308 |
| Jul 11, 2025 | 9.52 | 9.55 | 9.46 | 9.50 | 9.50 | - | 6,701 |