Luotea Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	26,505
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
Dec 15, 2025	10.06	10.24	10.06	10.22	2.33	1.59%	41,942
Dec 12, 2025	9.98	10.10	9.98	10.06	2.29	0.40%	15,913
Dec 11, 2025	10.02	10.06	9.94	10.02	2.28	-0.20%	268,262
Dec 10, 2025	10.00	10.08	9.99	10.04	2.29	-	26,510
Dec 9, 2025	10.00	10.12	9.97	10.04	2.29	0.40%	21,841
Dec 8, 2025	10.02	10.12	9.99	10.00	2.28	-0.20%	17,459
Dec 5, 2025	10.04	10.10	10.02	10.02	2.28	-0.20%	21,675
Dec 4, 2025	10.00	10.04	9.94	10.04	2.29	0.80%	22,876
Dec 3, 2025	9.89	10.08	9.88	9.96	2.27	1.22%	24,701
Dec 2, 2025	9.98	9.98	9.84	9.84	2.24	-1.30%	11,167
Dec 1, 2025	9.97	10.04	9.94	9.97	2.27	0.10%	13,831
Nov 28, 2025	9.93	10.00	9.90	9.96	2.27	-	13,223
Nov 27, 2025	9.89	10.00	9.86	9.96	2.27	0.91%	23,132
Nov 26, 2025	9.98	9.98	9.84	9.87	2.25	-1.10%	17,279
Nov 25, 2025	9.94	10.00	9.90	9.98	2.27	0.60%	11,312
Nov 24, 2025	9.98	10.00	9.90	9.92	2.26	-0.50%	10,415
Nov 21, 2025	10.06	10.06	9.92	9.97	2.27	-0.70%	14,935
Nov 20, 2025	10.00	10.16	10.00	10.04	2.29	0.70%	28,996
Nov 19, 2025	9.78	10.04	9.76	9.97	2.27	1.94%	29,320
Nov 18, 2025	9.80	9.83	9.73	9.78	2.23	-0.51%	18,289
Nov 17, 2025	9.84	9.86	9.72	9.83	2.24	-0.10%	18,658
Nov 14, 2025	9.96	9.96	9.81	9.84	2.24	-0.91%	17,911
Nov 13, 2025	9.90	9.99	9.90	9.93	2.26	0.61%	11,078
Nov 12, 2025	9.85	9.92	9.84	9.87	2.25	0.51%	12,574
Nov 11, 2025	9.77	9.88	9.73	9.82	2.24	0.51%	32,955
Nov 10, 2025	9.80	9.84	9.76	9.77	2.23	0.51%	14,200
Nov 7, 2025	9.80	9.89	9.71	9.72	2.21	-0.61%	13,890
Nov 6, 2025	9.84	9.84	9.72	9.78	2.23	-0.81%	148,787