Loihde Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	12.75	12.90	12.55	12.55	12.55	-1.18%	1,614
Jun 4, 2026	12.85	12.90	12.70	12.70	12.70	-1.55%	370
Jun 3, 2026	12.55	12.95	12.55	12.90	12.90	-0.39%	389
Jun 2, 2026	13.15	13.15	12.50	12.95	12.95	-0.77%	1,768
Jun 1, 2026	12.80	13.05	12.55	13.05	13.05	1.95%	571
May 29, 2026	13.05	13.45	12.80	12.80	12.80	-1.54%	1,018
May 28, 2026	12.80	13.25	12.80	13.00	13.00	2.36%	4,237
May 27, 2026	12.25	12.75	12.25	12.70	12.70	2.83%	3,178
May 26, 2026	12.55	12.60	12.35	12.35	12.35	-1.59%	895
May 25, 2026	12.35	12.60	12.30	12.55	12.55	1.62%	1,330
May 22, 2026	12.30	13.00	12.25	12.35	12.35	0.41%	1,917
May 21, 2026	12.60	12.60	12.30	12.30	12.30	-1.60%	1,510
May 20, 2026	12.60	12.75	12.45	12.50	12.50	-0.40%	622
May 19, 2026	12.40	12.95	12.40	12.55	12.55	-0.79%	2,467
May 18, 2026	12.40	12.85	12.40	12.65	12.65	2.02%	1,263
May 15, 2026	12.65	12.75	12.35	12.40	12.40	-3.13%	2,151
May 13, 2026	12.65	12.80	12.50	12.80	12.80	0.39%	1,890
May 12, 2026	12.70	12.80	12.50	12.75	12.75	-0.39%	3,334
May 11, 2026	12.80	12.90	12.55	12.80	12.80	-2.29%	1,901
May 8, 2026	12.75	13.25	12.55	13.10	13.10	2.34%	2,797
May 7, 2026	13.00	13.00	12.55	12.80	12.80	-1.92%	4,365
May 6, 2026	13.15	13.30	12.80	13.05	13.05	-1.88%	3,539
May 5, 2026	12.95	13.30	12.70	13.30	13.30	1.92%	4,547
May 4, 2026	13.60	13.60	13.00	13.05	13.05	-4.04%	5,960
Apr 30, 2026	13.60	13.75	13.30	13.60	13.60	0.37%	1,698
Apr 29, 2026	14.30	14.30	13.30	13.55	13.55	-3.21%	6,457
Apr 28, 2026	15.10	15.80	14.90	15.00	14.00	-0.66%	26,176
Apr 27, 2026	15.05	15.30	14.95	15.10	14.09	1.00%	17,222
Apr 24, 2026	15.00	15.00	14.75	14.95	13.95	1.36%	9,771
Apr 23, 2026	14.40	15.00	14.40	14.75	13.77	3.15%	16,610
Apr 22, 2026	14.20	14.30	14.10	14.30	13.35	1.42%	2,079
Apr 21, 2026	14.25	14.30	14.00	14.10	13.16	-0.35%	18,395
Apr 20, 2026	14.15	14.20	13.85	14.15	13.21	-	3,687
Apr 17, 2026	14.15	14.30	14.15	14.15	13.21	0.35%	815
Apr 16, 2026	14.35	14.35	14.10	14.10	13.16	-1.74%	1,891
Apr 15, 2026	14.00	14.70	13.95	14.35	13.39	2.50%	4,799
Apr 14, 2026	13.75	14.25	13.75	14.00	13.07	2.19%	6,215
Apr 13, 2026	13.80	14.00	13.65	13.70	12.79	-0.72%	2,507
Apr 10, 2026	13.70	13.90	13.65	13.80	12.88	1.85%	3,198
Apr 9, 2026	13.35	13.70	13.35	13.55	12.65	1.50%	6,626
Apr 8, 2026	13.25	13.45	13.25	13.35	12.46	2.69%	6,092
Apr 7, 2026	12.80	13.25	12.75	13.00	12.13	2.36%	11,692
Apr 2, 2026	12.60	12.70	12.55	12.70	11.85	0.40%	3,619
Apr 1, 2026	12.65	12.80	12.60	12.65	11.81	-	5,558
Mar 31, 2026	12.75	12.75	12.40	12.65	11.81	0.80%	1,277
Mar 30, 2026	12.50	12.75	12.45	12.55	11.71	0.40%	643
Mar 27, 2026	12.40	12.70	12.25	12.50	11.67	1.21%	3,734
Mar 26, 2026	12.35	12.50	12.35	12.35	11.53	-1.59%	813
Mar 25, 2026	12.50	12.60	12.45	12.55	11.71	-	538
Mar 24, 2026	12.40	12.65	12.10	12.55	11.71	-	1,988