Luotea Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	1.93	1.93	1.89	1.90	1.90	-0.11%	33,247
Jun 4, 2026	1.90	1.95	1.90	1.90	1.90	-0.32%	56,964
Jun 3, 2026	1.96	1.96	1.90	1.90	1.90	-2.86%	86,467
Jun 2, 2026	1.96	1.97	1.94	1.96	1.96	0.93%	34,591
Jun 1, 2026	1.99	1.99	1.92	1.94	1.94	-2.61%	95,994
May 29, 2026	1.97	2.00	1.97	1.99	1.99	0.91%	39,243
May 28, 2026	2.00	2.00	1.97	1.98	1.98	-1.20%	55,353
May 27, 2026	2.01	2.03	2.00	2.00	2.00	-0.74%	40,871
May 26, 2026	2.08	2.09	2.01	2.02	2.02	-2.66%	67,211
May 25, 2026	2.04	2.10	2.04	2.07	2.07	1.47%	26,483
May 22, 2026	2.02	2.08	2.02	2.04	2.04	1.24%	79,163
May 21, 2026	1.98	2.05	1.95	2.02	2.02	1.97%	109,456
May 20, 2026	2.00	2.00	1.96	1.98	1.98	-0.70%	64,844
May 19, 2026	1.98	2.01	1.98	1.99	1.99	0.51%	43,816
May 18, 2026	2.02	2.02	1.98	1.98	1.98	-1.49%	54,106
May 15, 2026	2.02	2.03	1.97	2.01	2.01	-0.50%	57,656
May 13, 2026	2.00	2.05	2.00	2.02	2.02	1.00%	44,657
May 12, 2026	2.04	2.07	2.00	2.00	2.00	-1.48%	91,049
May 11, 2026	2.11	2.11	2.03	2.03	2.03	-3.79%	76,916
May 8, 2026	2.30	2.30	2.09	2.11	2.11	-6.01%	125,480
May 7, 2026	2.35	2.35	2.22	2.25	2.25	-3.85%	105,771
May 6, 2026	2.45	2.45	2.29	2.34	2.34	-7.71%	148,232
May 5, 2026	2.49	2.56	2.49	2.53	2.53	1.61%	40,308
May 4, 2026	2.45	2.53	2.45	2.49	2.49	1.63%	14,348
Apr 30, 2026	2.54	2.54	2.44	2.45	2.45	-0.81%	42,128
Apr 29, 2026	2.57	2.57	2.51	2.54	2.47	0.59%	17,039
Apr 28, 2026	2.58	2.60	2.52	2.53	2.46	-2.32%	329,500
Apr 27, 2026	2.62	2.62	2.57	2.59	2.51	-1.34%	19,472
Apr 24, 2026	2.62	2.66	2.58	2.62	2.55	-0.38%	45,259
Apr 23, 2026	2.70	2.70	2.61	2.63	2.56	-2.59%	28,172
Apr 22, 2026	2.66	2.70	2.65	2.70	2.63	1.50%	42,454
Apr 21, 2026	2.67	2.70	2.64	2.66	2.59	-0.19%	17,396
Apr 20, 2026	2.79	2.80	2.66	2.67	2.59	-4.82%	39,957
Apr 17, 2026	2.76	2.80	2.74	2.80	2.72	2.19%	23,060
Apr 16, 2026	2.67	2.76	2.65	2.74	2.66	1.86%	62,362
Apr 15, 2026	2.72	2.76	2.67	2.69	2.62	-0.55%	43,963
Apr 14, 2026	2.67	2.73	2.67	2.71	2.63	0.93%	32,546
Apr 13, 2026	2.61	2.68	2.58	2.68	2.61	2.68%	72,264
Apr 10, 2026	2.56	2.64	2.56	2.61	2.54	2.15%	89,339
Apr 9, 2026	2.50	2.57	2.50	2.56	2.48	-0.97%	32,068
Apr 8, 2026	2.52	2.59	2.52	2.58	2.51	2.79%	27,111
Apr 7, 2026	2.50	2.57	2.50	2.51	2.44	0.95%	40,764
Apr 2, 2026	2.49	2.52	2.47	2.49	2.42	-0.28%	13,771
Apr 1, 2026	2.49	2.52	2.47	2.49	2.42	0.18%	16,764
Mar 31, 2026	2.45	2.49	2.45	2.49	2.42	1.70%	18,033
Mar 30, 2026	2.40	2.45	2.40	2.45	2.38	1.87%	18,810
Mar 27, 2026	2.38	2.42	2.33	2.40	2.34	0.80%	69,982
Mar 26, 2026	2.35	2.41	2.32	2.38	2.32	1.43%	19,979
Mar 25, 2026	2.31	2.39	2.31	2.35	2.29	0.17%	37,317
Mar 24, 2026	2.36	2.39	2.31	2.35	2.28	0.26%	35,311