Loihde Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	15.05	15.30	14.95	15.10	15.10	1.00%	17,222
Apr 24, 2026	15.00	15.00	14.75	14.95	14.95	1.36%	9,771
Apr 23, 2026	14.40	15.00	14.40	14.75	14.75	3.15%	16,610
Apr 22, 2026	14.20	14.30	14.10	14.30	14.30	1.42%	2,079
Apr 21, 2026	14.25	14.30	14.00	14.10	14.10	-0.35%	18,395
Apr 20, 2026	14.15	14.20	13.85	14.15	14.15	-	3,687
Apr 17, 2026	14.15	14.30	14.15	14.15	14.15	0.35%	815
Apr 16, 2026	14.35	14.35	14.10	14.10	14.10	-1.74%	1,891
Apr 15, 2026	14.00	14.70	13.95	14.35	14.35	2.50%	4,799
Apr 14, 2026	13.75	14.25	13.75	14.00	14.00	2.19%	6,215
Apr 13, 2026	13.80	14.00	13.65	13.70	13.70	-0.72%	2,507
Apr 10, 2026	13.70	13.90	13.65	13.80	13.80	1.85%	3,198
Apr 9, 2026	13.35	13.70	13.35	13.55	13.55	1.50%	6,626
Apr 8, 2026	13.25	13.45	13.25	13.35	13.35	2.69%	6,092
Apr 7, 2026	12.80	13.25	12.75	13.00	13.00	2.36%	11,692
Apr 2, 2026	12.60	12.70	12.55	12.70	12.70	0.40%	3,619
Apr 1, 2026	12.65	12.80	12.60	12.65	12.65	-	5,558
Mar 31, 2026	12.75	12.75	12.40	12.65	12.65	0.80%	1,277
Mar 30, 2026	12.50	12.75	12.45	12.55	12.55	0.40%	643
Mar 27, 2026	12.40	12.70	12.25	12.50	12.50	1.21%	3,734
Mar 26, 2026	12.35	12.50	12.35	12.35	12.35	-1.59%	813
Mar 25, 2026	12.50	12.60	12.45	12.55	12.55	-	538
Mar 24, 2026	12.40	12.65	12.10	12.55	12.55	-	1,988
Mar 23, 2026	12.50	12.55	12.25	12.55	12.55	-	2,384
Mar 20, 2026	12.70	12.70	12.55	12.55	12.55	-1.18%	684
Mar 19, 2026	12.70	12.75	12.50	12.70	12.70	0.40%	751
Mar 18, 2026	12.70	12.70	12.65	12.65	12.65	0.40%	318
Mar 17, 2026	12.60	12.60	12.60	12.60	12.60	-0.40%	291
Mar 16, 2026	12.70	12.85	12.55	12.65	12.65	-0.39%	2,347
Mar 13, 2026	12.70	12.80	12.45	12.70	12.70	-	1,977
Mar 12, 2026	12.70	12.70	12.60	12.70	12.70	-	1,364
Mar 11, 2026	12.65	12.80	12.50	12.70	12.70	0.79%	3,090
Mar 10, 2026	12.70	12.70	12.60	12.60	12.60	-	1,286
Mar 9, 2026	12.75	12.75	12.50	12.60	12.60	-1.56%	1,524
Mar 6, 2026	12.50	12.80	12.50	12.80	12.80	1.19%	1,317
Mar 5, 2026	12.55	12.80	12.55	12.65	12.65	-1.17%	760
Mar 4, 2026	12.35	12.80	12.35	12.80	12.80	2.40%	2,471
Mar 3, 2026	12.45	12.75	12.35	12.50	12.50	-	3,121
Mar 2, 2026	12.80	12.85	12.50	12.50	12.50	-3.10%	6,658
Feb 27, 2026	12.60	12.90	12.60	12.90	12.90	2.38%	4,221
Feb 26, 2026	12.55	12.60	12.50	12.60	12.60	0.40%	147
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