Loihde Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	12.40	12.70	12.40	12.55	12.55	1.21%	4,478
Feb 24, 2026	12.40	12.40	12.25	12.40	12.40	-1.59%	3,937
Feb 23, 2026	12.80	12.80	12.45	12.60	12.60	-3.08%	5,139
Feb 20, 2026	12.75	13.00	12.60	13.00	13.00	1.56%	3,552
Feb 19, 2026	12.50	12.80	12.40	12.80	12.80	1.19%	4,823
Feb 18, 2026	12.60	12.65	12.45	12.65	12.65	0.40%	1,323
Feb 17, 2026	12.75	12.75	12.60	12.60	12.60	-1.56%	2,051
Feb 16, 2026	12.60	13.20	12.60	12.80	12.80	2.40%	9,273
Feb 13, 2026	12.45	12.95	12.05	12.50	12.50	10.62%	10,248
Feb 12, 2026	11.10	11.40	11.10	11.30	11.30	0.89%	1,924
Feb 11, 2026	11.25	11.25	11.10	11.20	11.20	-2.61%	903
Feb 10, 2026	11.30	11.50	11.25	11.50	11.50	1.32%	594
Feb 9, 2026	11.30	11.40	11.25	11.35	11.35	-1.30%	511
Feb 6, 2026	11.30	11.50	11.25	11.50	11.50	2.22%	421
Feb 5, 2026	11.30	11.30	11.25	11.25	11.25	-2.60%	700
Feb 4, 2026	11.30	11.55	11.25	11.55	11.55	2.67%	388
Feb 3, 2026	11.25	11.45	11.25	11.25	11.25	-1.75%	573
Feb 2, 2026	11.45	11.45	11.20	11.45	11.45	0.44%	505
Jan 30, 2026	11.30	11.40	11.30	11.40	11.40	0.88%	556
Jan 29, 2026	11.40	11.55	11.30	11.30	11.30	-1.74%	794
Jan 28, 2026	11.40	11.50	11.40	11.50	11.50	0.88%	451
Jan 27, 2026	11.60	11.60	11.35	11.40	11.40	-1.72%	568
Jan 26, 2026	11.40	11.65	11.40	11.60	11.60	1.75%	743
Jan 23, 2026	11.45	11.45	11.25	11.40	11.40	-0.44%	950
Jan 22, 2026	11.40	11.45	11.25	11.45	11.45	0.44%	1,497
Jan 21, 2026	11.35	11.60	11.25	11.40	11.40	-0.87%	2,909
Jan 20, 2026	11.35	11.65	11.15	11.50	11.50	1.77%	3,047
Jan 19, 2026	11.55	11.55	11.25	11.30	11.30	-2.59%	1,280
Jan 16, 2026	11.50	11.65	11.50	11.60	11.60	-0.43%	451
Jan 15, 2026	11.50	11.65	11.50	11.65	11.65	-	599
Jan 14, 2026	11.60	11.65	11.60	11.65	11.65	0.43%	1,157
Jan 13, 2026	11.55	11.75	11.50	11.60	11.60	0.87%	2,756
Jan 12, 2026	11.45	11.50	11.30	11.50	11.50	-1.71%	1,352
Jan 9, 2026	11.70	11.80	11.45	11.70	11.70	-	4,499
Jan 8, 2026	11.75	11.80	11.50	11.70	11.70	-0.85%	1,542
Jan 7, 2026	11.65	11.80	11.55	11.80	11.80	0.43%	395
Jan 5, 2026	11.70	11.75	11.30	11.75	11.75	-	1,880
Jan 2, 2026	11.60	11.80	11.60	11.75	11.75	-	1,815
Dec 30, 2025	11.85	11.85	11.70	11.75	11.75	-0.84%	3,412
Dec 29, 2025	11.85	11.90	11.75	11.85	11.85	-0.42%	5,526
Dec 23, 2025	11.65	12.10	11.65	11.90	11.90	0.42%	1,722
Dec 22, 2025	11.75	11.85	11.65	11.85	11.85	-1.66%	3,524
Dec 19, 2025	11.90	12.40	11.75	12.05	12.05	-	2,129
Dec 18, 2025	11.95	12.15	11.95	12.05	12.05	0.84%	1,453
Dec 17, 2025	11.75	11.95	11.75	11.95	11.95	0.84%	945
Dec 16, 2025	11.80	11.95	11.75	11.85	11.85	0.85%	2,886
Dec 15, 2025	11.80	11.85	11.75	11.75	11.75	-0.84%	2,189
Dec 12, 2025	11.75	11.85	11.75	11.85	11.85	0.42%	4,844
Dec 11, 2025	11.90	11.90	11.80	11.80	11.80	-0.84%	272
Dec 10, 2025	11.75	11.90	11.70	11.90	11.90	1.71%	1,646