Loihde Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	13.40	13.85	13.35	13.70	13.70	2.24%	3,924
Oct 6, 2026	13.30	13.60	13.30	13.40	13.40	3.88%	3,844
Oct 5, 2026	12.85	13.25	12.50	12.90	12.90	-0.39%	5,758
Oct 2, 2026	13.30	13.30	12.35	12.95	12.95	-0.38%	1,191
Oct 1, 2026	13.30	13.30	12.25	13.00	13.00	-2.26%	6,530
Sep 30, 2026	13.30	13.40	13.25	13.30	13.30	-0.37%	2,072
Sep 29, 2026	13.15	13.35	13.05	13.35	13.35	1.14%	3,117
Sep 28, 2026	13.20	13.30	13.05	13.20	13.20	-0.38%	4,167
Sep 25, 2026	13.15	13.35	13.15	13.25	13.25	1.53%	2,382
Sep 24, 2026	13.05	13.65	13.05	13.05	13.05	1.95%	6,212
Sep 23, 2026	12.25	13.00	12.10	12.80	12.80	4.49%	9,781
Sep 22, 2026	12.20	12.25	12.05	12.25	12.25	0.41%	815
Sep 21, 2026	12.15	12.20	12.00	12.20	12.20	-0.41%	759
Sep 18, 2026	12.25	12.25	12.10	12.25	12.25	-	1,328
Sep 17, 2026	12.15	12.25	12.15	12.25	12.25	0.41%	1,840
Sep 16, 2026	12.30	12.30	12.00	12.20	12.20	-0.81%	1,570
Sep 15, 2026	12.25	12.35	11.95	12.30	12.30	0.82%	1,288
Sep 14, 2026	12.30	12.30	12.00	12.20	12.20	-0.81%	1,540
Sep 11, 2026	12.25	12.30	12.15	12.30	12.30	0.41%	566
Sep 10, 2026	12.25	12.25	12.10	12.25	12.25	-0.41%	1,548
Sep 9, 2026	12.20	12.30	12.20	12.30	12.30	-	461
Sep 8, 2026	12.15	12.30	12.10	12.30	12.30	0.82%	1,104
Sep 7, 2026	12.20	12.30	12.15	12.20	12.20	-	1,723
Sep 4, 2026	12.45	12.45	12.10	12.20	12.20	-0.81%	556
Sep 3, 2026	12.15	12.40	12.15	12.30	12.30	0.41%	546
Sep 2, 2026	12.15	12.35	12.15	12.25	12.25	-	775
Sep 1, 2026	12.10	12.30	12.00	12.25	12.25	0.82%	1,430
Aug 31, 2026	12.30	12.35	12.15	12.15	12.15	-1.62%	1,704
Aug 28, 2026	12.30	12.35	12.20	12.35	12.35	0.41%	309
Aug 27, 2026	12.25	12.35	12.20	12.30	12.30	0.41%	953
Aug 26, 2026	12.20	12.25	12.15	12.25	12.25	-0.41%	786
Aug 25, 2026	12.35	12.35	12.15	12.30	12.30	0.82%	576
Aug 24, 2026	12.30	12.35	12.00	12.20	12.20	-1.21%	2,013
Aug 21, 2026	12.10	12.35	12.00	12.35	12.35	0.82%	1,356
Aug 20, 2026	12.15	12.40	12.10	12.25	12.25	0.41%	1,176
Aug 19, 2026	12.50	12.50	12.20	12.20	12.20	-0.41%	469
Aug 18, 2026	12.45	12.55	12.20	12.25	12.25	-1.61%	1,262
Aug 17, 2026	12.45	12.50	12.25	12.45	12.45	-	1,085
Aug 14, 2026	12.70	12.70	12.30	12.45	12.45	-0.40%	660
Aug 13, 2026	12.35	12.50	12.30	12.50	12.50	1.21%	547
Aug 12, 2026	12.20	12.35	12.15	12.35	12.35	0.41%	1,631
Aug 11, 2026	12.35	12.35	12.15	12.30	12.30	-0.40%	1,817
Aug 10, 2026	12.45	12.50	12.35	12.35	12.35	-0.80%	955
Aug 7, 2026	12.05	12.50	12.05	12.45	12.45	1.63%	2,190
Aug 6, 2026	12.30	12.30	12.05	12.25	12.25	-	1,022
Aug 5, 2026	12.10	12.25	11.45	12.25	12.25	1.24%	5,097
Aug 4, 2026	12.15	12.25	12.10	12.10	12.10	-0.41%	808
Aug 3, 2026	12.20	12.25	12.15	12.15	12.15	-0.82%	140
Jul 31, 2026	12.05	12.25	12.00	12.25	12.25	2.51%	1,351
Jul 30, 2026	12.15	12.15	11.90	11.95	11.95	-2.45%	850