Luotea Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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