Loihde Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	11.75	11.95	11.70	11.70	11.70	-1.68%	2,991
Dec 8, 2025	11.80	11.90	11.60	11.90	11.90	0.85%	1,447
Dec 5, 2025	11.85	11.85	11.70	11.80	11.80	-	1,219
Dec 4, 2025	11.70	11.90	11.65	11.80	11.80	1.29%	2,000
Dec 3, 2025	11.90	11.95	11.65	11.65	11.65	-1.27%	861
Dec 2, 2025	11.65	11.80	11.65	11.80	11.80	-	2,271
Dec 1, 2025	11.85	11.95	11.70	11.80	11.80	-1.67%	1,999
Nov 28, 2025	11.70	12.00	11.60	12.00	12.00	2.56%	690
Nov 27, 2025	11.70	11.85	11.70	11.70	11.70	-1.27%	425
Nov 26, 2025	11.95	11.95	11.65	11.85	11.85	-0.42%	1,170
Nov 25, 2025	11.70	11.90	11.65	11.90	11.90	0.42%	978
Nov 24, 2025	11.95	12.25	11.65	11.85	11.85	2.16%	1,227
Nov 21, 2025	11.60	11.60	11.60	11.60	11.60	-2.52%	701
Nov 20, 2025	11.65	11.90	11.60	11.90	11.90	1.71%	999
Nov 19, 2025	11.70	11.85	11.70	11.70	11.70	-1.68%	1,300
Nov 18, 2025	12.15	12.45	11.90	11.90	11.90	0.85%	1,553
Nov 17, 2025	11.70	12.20	11.70	11.80	11.80	0.43%	1,812
Nov 14, 2025	11.75	12.15	11.65	11.75	11.75	-2.08%	766
Nov 13, 2025	12.35	12.50	12.00	12.00	12.00	-3.61%	1,445
Nov 12, 2025	12.30	12.50	12.30	12.45	12.45	-0.40%	1,093
Nov 11, 2025	12.30	12.50	12.30	12.50	12.50	-	3,031
Nov 10, 2025	12.40	12.50	12.30	12.50	12.50	0.40%	3,012
Nov 7, 2025	12.35	12.45	12.30	12.45	12.45	1.22%	5,761
Nov 6, 2025	12.50	12.55	12.30	12.30	12.30	-0.81%	4,213
Nov 5, 2025	11.35	12.50	11.35	12.40	12.40	9.73%	18,365
Nov 4, 2025	11.30	11.35	11.20	11.30	11.30	-0.88%	1,355
Nov 3, 2025	11.25	11.40	11.10	11.40	11.40	0.88%	4,013
Oct 31, 2025	11.30	11.30	11.25	11.30	11.30	0.44%	1,084
Oct 30, 2025	11.15	11.25	11.05	11.25	11.25	-	2,190
Oct 29, 2025	11.25	11.40	11.10	11.25	11.25	-1.75%	5,055
Oct 28, 2025	11.20	11.50	11.20	11.45	11.45	0.44%	2,567
Oct 27, 2025	11.25	11.40	11.20	11.40	11.40	1.33%	2,464
Oct 24, 2025	11.20	11.25	11.20	11.25	11.25	0.90%	1,012
Oct 23, 2025	11.45	11.45	10.95	11.15	11.15	-0.45%	4,453
Oct 22, 2025	11.45	11.45	11.20	11.20	11.20	-2.61%	1,002
Oct 21, 2025	11.25	11.50	11.05	11.50	11.50	2.68%	3,512
Oct 20, 2025	11.00	11.25	11.00	11.20	11.20	0.45%	1,902
Oct 17, 2025	11.40	11.40	11.15	11.15	11.15	-2.62%	454
Oct 16, 2025	11.20	11.45	11.15	11.45	11.45	2.23%	750
Oct 15, 2025	11.30	11.30	11.20	11.20	11.20	-0.44%	2,512
Oct 14, 2025	11.40	11.40	11.25	11.25	11.25	-1.32%	533
Oct 13, 2025	11.35	11.40	11.10	11.40	11.40	-	1,617