Loihde Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	12.00	12.25	11.85	12.25	12.25	2.08%	1,459
Jul 28, 2026	12.05	12.05	11.75	12.00	12.00	-	1,165
Jul 27, 2026	12.00	12.30	12.00	12.00	12.00	-	4,116
Jul 24, 2026	12.10	12.25	12.00	12.00	12.00	-1.23%	4,394
Jul 23, 2026	12.30	12.30	12.15	12.15	12.15	-0.82%	732
Jul 22, 2026	12.50	12.50	12.25	12.25	12.25	0.41%	1,666
Jul 21, 2026	12.20	12.25	12.10	12.20	12.20	0.83%	1,558
Jul 20, 2026	12.50	12.55	12.10	12.10	12.10	0.41%	2,266
Jul 17, 2026	12.65	12.90	12.05	12.05	12.05	-3.21%	2,552
Jul 16, 2026	12.40	12.70	12.35	12.45	12.45	0.40%	1,615
Jul 15, 2026	12.15	12.40	12.15	12.40	12.40	2.48%	2,157
Jul 14, 2026	12.05	12.15	12.00	12.10	12.10	-	940
Jul 13, 2026	12.15	12.25	12.00	12.10	12.10	-1.63%	3,487
Jul 10, 2026	12.30	12.30	12.15	12.30	12.30	-	1,491
Jul 9, 2026	12.30	12.30	12.20	12.30	12.30	-	884
Jul 8, 2026	12.20	12.35	12.10	12.30	12.30	-0.81%	867
Jul 7, 2026	12.35	12.40	12.20	12.40	12.40	1.22%	527
Jul 6, 2026	12.40	12.40	12.20	12.25	12.25	-1.21%	710
Jul 3, 2026	12.30	12.40	12.20	12.40	12.40	-	34,912
Jul 2, 2026	12.20	12.40	12.20	12.40	12.40	0.81%	1,095
Jul 1, 2026	12.30	12.35	12.15	12.30	12.30	-0.81%	1,103
Jun 30, 2026	12.35	12.50	12.15	12.40	12.40	0.40%	937
Jun 29, 2026	12.20	12.35	12.10	12.35	12.35	2.07%	3,090
Jun 26, 2026	12.40	12.40	12.10	12.10	12.10	-	709
Jun 25, 2026	12.20	12.30	12.10	12.10	12.10	-0.82%	1,458
Jun 24, 2026	12.20	12.30	12.20	12.20	12.20	0.41%	706
Jun 23, 2026	12.20	12.25	12.05	12.15	12.15	-1.22%	1,457
Jun 22, 2026	12.45	12.45	12.20	12.30	12.30	-1.60%	577
Jun 18, 2026	12.50	12.50	12.30	12.50	12.50	-	617
Jun 17, 2026	12.25	12.55	12.25	12.50	12.50	1.21%	1,730
Jun 16, 2026	12.45	12.45	11.70	12.35	12.35	-0.80%	4,337
Jun 15, 2026	12.40	12.60	12.20	12.45	12.45	1.63%	2,674
Jun 12, 2026	12.40	12.60	12.20	12.25	12.25	-1.61%	754
Jun 11, 2026	12.45	12.55	12.30	12.45	12.45	0.40%	541
Jun 10, 2026	12.60	12.60	12.15	12.40	12.40	2.06%	2,768
Jun 9, 2026	12.40	12.55	12.10	12.15	12.15	-2.02%	5,857
Jun 8, 2026	12.60	12.65	12.20	12.40	12.40	-1.20%	2,833
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