Luotea Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	2.57	2.57	2.49	2.50	2.50	-1.58%	83,018
Mar 2, 2026	2.44	2.57	2.40	2.54	2.54	3.05%	84,413
Feb 27, 2026	2.69	2.70	2.43	2.46	2.46	-11.63%	464,957
Feb 26, 2026	2.79	2.84	2.78	2.79	2.79	-0.07%	30,562
Feb 25, 2026	2.78	2.85	2.77	2.79	2.79	1.12%	33,332
Feb 24, 2026	2.62	2.77	2.62	2.76	2.76	5.23%	69,321
Feb 23, 2026	2.63	2.64	2.61	2.62	2.62	-0.27%	428,610
Feb 20, 2026	2.61	2.64	2.61	2.63	2.63	0.65%	42,581
Feb 19, 2026	2.64	2.64	2.60	2.61	2.61	-1.14%	58,592
Feb 18, 2026	2.68	2.68	2.64	2.64	2.64	-1.49%	81,653
Feb 17, 2026	2.66	2.68	2.64	2.68	2.68	0.71%	44,376
Feb 16, 2026	2.69	2.72	2.66	2.66	2.66	-0.89%	71,639
Feb 13, 2026	2.74	2.75	2.68	2.69	2.69	-0.92%	73,278
Feb 12, 2026	2.83	2.83	2.71	2.71	2.71	-4.07%	54,598
Feb 11, 2026	2.87	2.89	2.78	2.83	2.83	-1.05%	70,991
Feb 10, 2026	2.87	2.91	2.81	2.86	2.86	-0.52%	43,308
Feb 9, 2026	2.82	2.91	2.82	2.87	2.87	2.14%	63,650
Feb 6, 2026	2.85	2.88	2.79	2.81	2.81	-2.77%	59,388
Feb 5, 2026	2.92	2.92	2.85	2.89	2.89	-1.53%	62,559
Feb 4, 2026	2.90	2.98	2.90	2.94	2.94	1.21%	91,990
Feb 3, 2026	2.90	2.91	2.89	2.90	2.90	0.35%	28,640
Feb 2, 2026	2.90	2.96	2.86	2.89	2.89	-	83,719
Jan 30, 2026	2.91	2.95	2.86	2.89	2.89	-0.69%	41,549
Jan 29, 2026	3.04	3.04	2.91	2.91	2.91	-3.00%	54,039
Jan 28, 2026	3.08	3.08	2.99	3.00	3.00	-2.12%	35,764
Jan 27, 2026	3.13	3.18	3.05	3.07	3.07	-1.45%	93,459
Jan 26, 2026	3.00	3.14	2.99	3.11	3.11	4.19%	114,222
Jan 23, 2026	2.99	3.04	2.97	2.99	2.99	0.17%	88,313
Jan 22, 2026	2.77	3.00	2.77	2.98	2.98	7.97%	155,260
Jan 21, 2026	2.68	2.77	2.66	2.76	2.76	2.60%	97,179
Jan 20, 2026	2.69	2.70	2.66	2.69	2.69	-0.19%	38,523
Jan 19, 2026	2.67	2.70	2.63	2.70	2.70	0.37%	51,095
Jan 16, 2026	2.70	2.70	2.67	2.69	2.69	-0.56%	26,677
Jan 15, 2026	2.68	2.71	2.65	2.70	2.70	0.56%	78,164
Jan 14, 2026	2.66	2.69	2.66	2.69	2.69	0.75%	21,151
Jan 13, 2026	2.70	2.70	2.64	2.67	2.67	-1.30%	55,802
Jan 12, 2026	2.74	2.74	2.68	2.70	2.70	-1.46%	52,781
Jan 9, 2026	2.74	2.78	2.68	2.74	2.74	0.18%	84,240
Jan 8, 2026	2.68	2.79	2.68	2.74	2.74	1.67%	196,601
Jan 7, 2026	2.67	2.70	2.64	2.69	2.69	2.09%	209,119
Jan 5, 2026	2.58	2.69	2.56	2.64	2.64	2.13%	145,839
Jan 2, 2026	2.40	2.77	2.30	2.58	2.58	-75.71%	198,962
Dec 30, 2025	10.66	10.66	10.50	10.62	2.42	-0.38%	61,815
Dec 29, 2025	10.60	10.70	10.54	10.66	2.43	0.76%	41,978
Dec 23, 2025	10.40	10.60	10.40	10.58	2.41	1.54%	53,096
Dec 22, 2025	10.40	10.44	10.38	10.42	2.37	0.19%	25,840
Dec 19, 2025	10.42	10.46	10.36	10.40	2.37	-	34,192
Dec 18, 2025	10.36	10.46	10.34	10.40	2.37	0.19%	25,358
Dec 17, 2025	10.40	10.42	10.32	10.38	2.37	-	19,261
Dec 16, 2025	10.18	10.44	10.18	10.38	2.37	1.57%	27,915