Luotea Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	1.96	1.96	1.91	1.91	1.91	-2.66%	58,553
Aug 6, 2026	1.88	1.99	1.85	1.96	1.96	0.20%	80,966
Aug 5, 2026	1.99	1.99	1.95	1.95	1.95	-2.01%	41,125
Aug 4, 2026	1.89	2.03	1.89	1.99	1.99	5.61%	52,914
Aug 3, 2026	1.94	1.94	1.88	1.89	1.89	-0.94%	16,111
Jul 31, 2026	1.90	1.92	1.89	1.91	1.91	-0.31%	17,624
Jul 30, 2026	1.92	1.93	1.89	1.91	1.91	-0.52%	25,066
Jul 29, 2026	1.91	1.97	1.89	1.92	1.92	0.63%	46,123
Jul 28, 2026	1.91	1.94	1.89	1.91	1.91	-0.21%	15,612
Jul 27, 2026	1.89	1.93	1.89	1.91	1.91	1.27%	35,838
Jul 24, 2026	1.86	1.94	1.85	1.89	1.89	0.53%	35,536
Jul 23, 2026	1.88	1.93	1.86	1.88	1.88	-	66,686
Jul 22, 2026	1.82	1.89	1.80	1.88	1.88	1.95%	30,092
Jul 21, 2026	1.83	1.85	1.79	1.84	1.84	0.99%	9,765
Jul 20, 2026	1.83	1.84	1.81	1.83	1.83	-0.11%	23,419
Jul 17, 2026	1.82	1.85	1.78	1.83	1.83	0.44%	29,243
Jul 16, 2026	1.86	1.86	1.81	1.82	1.82	-1.94%	15,210
Jul 15, 2026	1.90	1.90	1.85	1.86	1.86	-1.80%	24,431
Jul 14, 2026	1.87	1.91	1.87	1.89	1.89	0.96%	27,477
Jul 13, 2026	1.89	1.89	1.85	1.87	1.87	-0.43%	17,975
Jul 10, 2026	1.83	1.90	1.81	1.88	1.88	2.51%	37,866
Jul 9, 2026	1.81	1.86	1.81	1.83	1.83	0.77%	13,655
Jul 8, 2026	1.85	1.85	1.80	1.82	1.82	-1.62%	14,003
Jul 7, 2026	1.86	1.90	1.84	1.85	1.85	-0.54%	31,797
Jul 6, 2026	1.83	1.91	1.83	1.86	1.86	1.31%	32,311
Jul 3, 2026	1.84	1.85	1.81	1.84	1.84	0.22%	16,833
Jul 2, 2026	1.80	1.85	1.79	1.83	1.83	1.78%	49,561
Jul 1, 2026	1.77	1.81	1.74	1.80	1.80	1.69%	58,595
Jun 30, 2026	1.77	1.79	1.74	1.77	1.77	0.34%	33,939
Jun 29, 2026	1.77	1.79	1.75	1.76	1.76	-0.56%	42,340
Jun 26, 2026	1.79	1.79	1.76	1.77	1.77	-0.34%	37,331
Jun 25, 2026	1.79	1.81	1.77	1.78	1.78	-0.34%	63,768
Jun 24, 2026	1.80	1.81	1.78	1.79	1.79	-1.33%	33,258
Jun 23, 2026	1.82	1.83	1.81	1.81	1.81	-0.33%	20,704
Jun 22, 2026	1.83	1.84	1.78	1.82	1.82	-0.55%	28,127
Jun 18, 2026	1.89	1.89	1.82	1.83	1.83	-2.77%	51,468
Jun 17, 2026	1.81	1.89	1.79	1.88	1.88	4.45%	67,415
Jun 16, 2026	1.83	1.85	1.78	1.80	1.80	-1.86%	103,202
Jun 15, 2026	1.91	1.92	1.83	1.83	1.83	-0.54%	55,327
Jun 12, 2026	1.84	1.88	1.84	1.84	1.84	-0.11%	39,310
Jun 11, 2026	1.88	1.88	1.84	1.84	1.84	-1.18%	37,529
Jun 10, 2026	1.85	1.94	1.84	1.87	1.87	0.65%	109,692
Jun 9, 2026	1.87	1.89	1.85	1.85	1.85	-0.96%	41,383
Jun 8, 2026	1.90	1.90	1.86	1.87	1.87	-1.27%	42,225
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