Helsinki - Free Realtime Quote
EUR
Lassila & Tikanoja Plc (LASTIK.HE)
6.36
+0.08
(+1.27%)
As of 11:33:00 AM GMT+2. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
6.30
6.43
6.25
6.30
6.30
20,524
Oct 30, 2026
6.37
6.40
6.27
6.28
6.28
37,329
Oct 29, 2026
6.50
6.52
6.33
6.37
6.37
63,310
Oct 28, 2026
6.42
6.70
6.42
6.46
6.46
163,326
Oct 27, 2026
6.14
6.17
6.10
6.15
6.15
54,938
Oct 26, 2026
6.03
6.19
6.01
6.17
6.17
58,077
Oct 23, 2026
6.04
6.10
6.00
6.03
6.03
65,761
Oct 22, 2026
6.10
6.10
6.01
6.03
6.03
29,288
Oct 21, 2026
6.04
6.11
5.97
6.11
6.11
109,801
Oct 20, 2026
6.09
6.09
5.96
6.04
6.04
148,603
Oct 19, 2026
6.15
6.15
6.01
6.05
6.05
82,926
Oct 16, 2026
6.14
6.17
6.13
6.15
6.15
94,224
Oct 15, 2026
6.10
6.15
6.06
6.15
6.15
230,158
Oct 14, 2026
6.18
6.20
6.09
6.11
6.11
48,637
Oct 13, 2026
6.14
6.18
6.09
6.17
6.17
78,138
Oct 12, 2026
6.16
6.20
6.13
6.14
6.14
86,977
Oct 9, 2026
6.21
6.25
6.14
6.14
6.14
66,033
Oct 8, 2026
6.35
6.35
6.09
6.20
6.20
152,863
Oct 7, 2026
6.52
6.52
6.38
6.38
6.38
45,263
Oct 6, 2026
6.54
6.60
6.45
6.48
6.48
52,510
Oct 5, 2026
6.65
6.70
6.53
6.53
6.53
48,003
Oct 2, 2026
6.59
6.67
6.57
6.60
6.60
34,001
Oct 1, 2026
6.61
6.63
6.55
6.56
6.56
33,043
Sep 30, 2026
6.55
6.80
6.55
6.61
6.61
52,924
Sep 29, 2026
6.54
6.56
6.51
6.51
6.51
23,487
Sep 28, 2026
6.59
6.60
6.54
6.54
6.54
13,511
Sep 25, 2026
6.53
6.62
6.53
6.59
6.59
33,680
Sep 24, 2026
6.57
6.60
6.51
6.52
6.52
55,442
Sep 23, 2026
6.60
6.64
6.53
6.57
6.57
54,270
Sep 22, 2026
6.66
6.72
6.58
6.60
6.60
47,275
Sep 21, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
6.66
6.71
6.60
6.64
6.64
71,801
Sep 18, 2026
6.96
7.01
6.82
6.82
6.61
95,772
Sep 17, 2026
7.00
7.10
6.94
6.94
6.73
58,913
Sep 16, 2026
7.00
7.09
6.99
7.04
6.82
17,059
Sep 15, 2026
6.98
7.05
6.95
6.99
6.77
30,082
Sep 14, 2026
7.02
7.10
6.99
7.00
6.78
26,392
Sep 11, 2026
7.06
7.14
7.04
7.05
6.83
32,462
Sep 10, 2026
6.97
7.10
6.97
7.05
6.83
18,305
Sep 9, 2026
7.03
7.09
6.97
6.97
6.76
33,000
Sep 8, 2026
7.03
7.10
7.02
7.02
6.80
18,591
Sep 7, 2026
7.06
7.13
6.99
7.03
6.81
28,412
Sep 4, 2026
7.10
7.12
7.06
7.10
6.88
17,342
Sep 3, 2026
7.07
7.17
7.07
7.10
6.88
13,043
Sep 2, 2026
7.12
7.13
7.03
7.06
6.84
118,091
Sep 1, 2026
7.15
7.22
7.10
7.10
6.88
22,270
Aug 31, 2026
7.20
7.26
7.15
7.15
6.93
21,220
Aug 28, 2026
7.10
7.21
7.10
7.20
6.98
16,267
Aug 27, 2026
7.04
7.17
7.02
7.08
6.86
41,001
Aug 26, 2026
7.15
7.22
7.04
7.04
6.82
15,351
Aug 25, 2026
7.11
7.23
7.10
7.15
6.93
66,850
Aug 24, 2026
7.08
7.19
7.06
7.11
6.89
33,220
Aug 21, 2026
7.02
7.13
7.02
7.08
6.86
19,457
Aug 20, 2026
7.00
7.08
7.00
7.02
6.80
10,367
Aug 19, 2026
7.10
7.12
7.00
7.00
6.78
7,771
Aug 18, 2026
7.03
7.12
7.01
7.05
6.83
14,327
Aug 17, 2026
7.15
7.20
7.04
7.04
6.82
26,795
Aug 14, 2026
7.10
7.20
7.10
7.13
6.91
13,084
Aug 13, 2026
7.01
7.14
6.97
7.09
6.87
57,564
Aug 12, 2026
6.96
7.05
6.95
6.98
6.77
22,246
Aug 11, 2026
7.00
7.03
6.92
7.01
6.79
27,304
Aug 10, 2026
7.01
7.09
6.94
7.00
6.78
21,062
Aug 7, 2026
6.95
7.04
6.92
7.01
6.79
69,721
Aug 6, 2026
6.72
7.06
6.72
6.95
6.74
62,182
Aug 5, 2026
6.72
6.79
6.70
6.70
6.49
22,077
Aug 4, 2026
6.73
6.78
6.71
6.72
6.51
19,730
Aug 3, 2026
6.78
6.84
6.62
6.72
6.51
19,047
Jul 31, 2026
6.75
6.85
6.71
6.72
6.51
18,253
Jul 30, 2026
6.76
6.82
6.73
6.75
6.54
24,953
Jul 29, 2026
6.78
6.81
6.71
6.76
6.55
17,786
Jul 28, 2026
6.86
6.90
6.71
6.77
6.56
24,359
Jul 27, 2026
6.77
6.88
6.77
6.82
6.61
14,660
Jul 24, 2026
6.66
6.80
6.66
6.78
6.57
13,705
Jul 23, 2026
6.87
6.88
6.60
6.68
6.47
42,791
Jul 22, 2026
6.86
6.98
6.80
6.88
6.67
32,488
Jul 21, 2026
6.80
6.88
6.74
6.86
6.65
21,342
Jul 20, 2026
6.80
6.83
6.68
6.76
6.55
27,250
Jul 17, 2026
6.67
6.78
6.62
6.76
6.55
21,882
Jul 16, 2026
6.73
6.73
6.60
6.69
6.48
18,846
Jul 15, 2026
6.71
6.85
6.65
6.72
6.51
42,025
Jul 14, 2026
6.90
6.99
6.31
6.71
6.50
160,717
Jul 13, 2026
6.89
6.98
6.85
6.98
6.77
14,180
Jul 10, 2026
6.80
6.92
6.80
6.89
6.68
12,153
Jul 9, 2026
6.80
6.86
6.73
6.79
6.58
16,056
Jul 8, 2026
6.80
6.83
6.66
6.73
6.52
36,836
Jul 7, 2026
6.91
6.95
6.77
6.80
6.59
10,865
Jul 6, 2026
6.91
6.96
6.85
6.91
6.70
23,730
Jul 3, 2026
6.85
6.94
6.80
6.94
6.73
18,949
Jul 2, 2026
6.77
6.87
6.70
6.86
6.65
36,488
Jul 1, 2026
6.82
6.91
6.67
6.76
6.55
29,178
Jun 30, 2026
6.80
6.86
6.72
6.82
6.61
30,268
Jun 29, 2026
6.70
6.81
6.67
6.76
6.55
31,209
Jun 26, 2026
6.61
6.73
6.59
6.70
6.49
38,766
Jun 25, 2026
6.56
6.66
6.48
6.61
6.41
22,284
Jun 24, 2026
6.50
6.56
6.48
6.56
6.36
28,235
Jun 23, 2026
6.49
6.52
6.42
6.50
6.30
21,461
Jun 22, 2026
6.51
6.53
6.42
6.49
6.29
38,599
Jun 18, 2026
6.59
6.60
6.48
6.52
6.32
35,925
Jun 17, 2026
6.56
6.61
6.55
6.57
6.37
28,972
Jun 16, 2026
6.78
6.86
6.56
6.59
6.39
76,656
Jun 15, 2026
6.73
6.88
6.73
6.76
6.55
28,570
Jun 12, 2026
6.74
6.74
6.67
6.69
6.48
12,476
Jun 11, 2026
6.70
6.73
6.64
6.68
6.47
25,610
Jun 10, 2026
6.67
6.70
6.58
6.67
6.46
31,360
Jun 9, 2026
6.71
6.76
6.69
6.70
6.49
27,180
Jun 8, 2026
6.72
6.78
6.68
6.76
6.55
17,104
Jun 5, 2026
6.75
6.88
6.72
6.75
6.54
28,228
Jun 4, 2026
6.70
6.79
6.69
6.74
6.53
30,292
Jun 3, 2026
6.78
6.78
6.68
6.69
6.48
33,291
Jun 2, 2026
6.82
6.87
6.78
6.79
6.58
18,358
Jun 1, 2026
6.89
6.94
6.80
6.81
6.60
18,009
May 29, 2026
6.91
6.96
6.87
6.89
6.68
21,248
May 28, 2026
6.96
7.00
6.87
6.91
6.70
23,247
May 27, 2026
6.98
7.08
6.96
7.06
6.84
25,887
May 26, 2026
6.93
6.99
6.88
6.98
6.77
24,447
May 25, 2026
6.90
6.98
6.90
6.91
6.70
31,821
May 22, 2026
6.96
6.96
6.81
6.87
6.66
48,172
May 21, 2026
6.93
6.95
6.86
6.88
6.67
30,543
May 20, 2026
6.89
7.00
6.82
6.95
6.74
30,289
May 19, 2026
6.83
6.94
6.83
6.87
6.66
88,115
May 18, 2026
6.78
6.83
6.66
6.82
6.61
42,023
May 15, 2026
6.72
6.84
6.72
6.78
6.57
23,357
May 13, 2026
6.70
6.75
6.66
6.69
6.48
70,084
May 12, 2026
6.64
6.73
6.60
6.65
6.45
68,794
May 11, 2026
6.76
6.76
6.64
6.65
6.45
38,829
May 8, 2026
6.80
6.81
6.65
6.76
6.55
65,678
May 7, 2026
7.00
7.00
6.76
6.76
6.55
101,402
May 6, 2026
7.05
7.05
6.75
6.95
6.74
172,348
May 5, 2026
7.27
7.39
7.27
7.30
7.08
14,494
May 4, 2026
7.29
7.39
7.25
7.26
7.04
21,243
Apr 30, 2026
7.31
7.34
7.15
7.28
7.06
37,205
Apr 29, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
7.84
7.84
7.29
7.31
7.08
36,195
Apr 28, 2026
7.70
7.70
7.56
7.57
7.13
43,284
Apr 27, 2026
7.66
7.78
7.63
7.67
7.23
27,865
Apr 24, 2026
7.72
7.73
7.61
7.65
7.21
27,440
Apr 23, 2026
7.81
7.86
7.65
7.73
7.28
33,589
Apr 22, 2026
7.89
7.89
7.76
7.80
7.35
13,599
Apr 21, 2026
7.89
7.98
7.82
7.82
7.37
19,988
Apr 20, 2026
7.87
7.90
7.81
7.90
7.44
15,472
Apr 17, 2026
7.93
7.98
7.87
7.92
7.46
72,516
Apr 16, 2026
7.84
7.93
7.77
7.88
7.43
19,276
Apr 15, 2026
7.72
7.88
7.70
7.83
7.38
20,721
Apr 14, 2026
7.62
7.77
7.61
7.72
7.27
23,605
Apr 13, 2026
7.60
7.63
7.48
7.63
7.19
17,738
Apr 10, 2026
7.58
7.68
7.58
7.61
7.17
11,903
Apr 9, 2026
7.65
7.70
7.58
7.58
7.14
24,985
Apr 8, 2026
7.64
7.83
7.64
7.69
7.25
44,758
Apr 7, 2026
7.64
7.70
7.53
7.53
7.10
24,552
Apr 2, 2026
7.56
7.67
7.49
7.64
7.20
34,229
Apr 1, 2026
7.45
7.63
7.45
7.60
7.16
25,961
Mar 31, 2026
7.43
7.43
7.38
7.38
6.95
11,312
Mar 30, 2026
7.34
7.41
7.30
7.39
6.97
22,834
Mar 27, 2026
7.46
7.46
7.35
7.35
6.93
23,592
Mar 26, 2026
7.42
7.54
7.33
7.44
7.01
27,724
Mar 25, 2026
7.39
7.60
7.30
7.42
6.99
38,645
Mar 24, 2026
7.60
7.60
7.36
7.36
6.94
33,689
Mar 23, 2026
7.56
7.65
7.33
7.60
7.16
50,026
Mar 20, 2026
7.60
7.70
7.54
7.56
7.13
45,274
Mar 19, 2026
7.80
7.80
7.62
7.63
7.19
41,612
Mar 18, 2026
7.81
7.91
7.80
7.80
7.35
20,621
Mar 17, 2026
7.74
7.90
7.73
7.80
7.35
26,945
Mar 16, 2026
7.76
7.87
7.70
7.74
7.29
32,568
Mar 13, 2026
7.82
7.92
7.73
7.76
7.31
25,797
Mar 12, 2026
7.66
7.83
7.64
7.80
7.35
52,891
Mar 11, 2026
7.70
7.74
7.60
7.66
7.22
25,693
Mar 10, 2026
7.69
7.76
7.66
7.71
7.26
27,470
Mar 9, 2026
7.64
7.68
7.50
7.65
7.21
47,154
Mar 6, 2026
7.66
7.72
7.60
7.72
7.27
27,648
Mar 5, 2026
7.59
7.70
7.55
7.66
7.22
65,202
Mar 4, 2026
7.60
7.61
7.54
7.60
7.16
64,778
Mar 3, 2026
7.70
7.70
7.52
7.59
7.15
73,913
Mar 2, 2026
7.57
7.78
7.56
7.70
7.26
97,533
Feb 27, 2026
7.60
7.66
7.54
7.59
7.16
237,673
Feb 26, 2026
7.67
7.70
7.63
7.66
7.22
51,191
Feb 25, 2026
7.68
7.75
7.66
7.67
7.23
34,275
Feb 24, 2026
7.68
7.76
7.66
7.68
7.24
15,147
Feb 23, 2026
7.83
7.83
7.68
7.68
7.24
25,789
Feb 20, 2026
7.89
7.95
7.80
7.85
7.40
19,433
Feb 19, 2026
7.74
7.90
7.74
7.88
7.43
36,123
Feb 18, 2026
7.60
7.75
7.58
7.74
7.29
31,610
Feb 17, 2026
7.58
7.65
7.56
7.61
7.17
33,774
Feb 16, 2026
7.60
7.65
7.50
7.58
7.14
41,727
Feb 13, 2026
7.65
7.70
7.55
7.60
7.16
43,263
Feb 12, 2026
7.65
7.90
7.65
7.65
7.21
86,778
Feb 11, 2026
7.70
7.80
7.60
7.65
7.21
36,557
Feb 10, 2026
7.70
7.90
7.65
7.65
7.21
21,104
Feb 9, 2026
7.75
7.90
7.70
7.70
7.26
53,566
Feb 6, 2026
7.65
7.75
7.60
7.75
7.30
30,762
Feb 5, 2026
7.60
7.70
7.55
7.70
7.26
46,430
Feb 4, 2026
7.70
7.75
7.60
7.60
7.16
20,087
Feb 3, 2026
7.65
7.70
7.55
7.70
7.26
34,432
Feb 2, 2026
7.50
7.70
7.45
7.65
7.21
75,343
Jan 30, 2026
7.55
7.60
7.45
7.50
7.07
97,683
Jan 29, 2026
7.80
7.85
7.45
7.65
7.21
437,158
Jan 28, 2026
7.60
7.60
7.45
7.55
7.11
24,356
Jan 27, 2026
7.60
7.60
7.45
7.60
7.16
27,493
Jan 26, 2026
7.55
7.60
7.45
7.55
7.11
26,472
Jan 23, 2026
7.50
7.65
7.45
7.55
7.11
31,401
Jan 22, 2026
7.40
7.55
7.40
7.45
7.02
20,838
Jan 21, 2026
7.30
7.55
7.25
7.40
6.97
40,871
Jan 20, 2026
7.30
7.45
7.25
7.35
6.93
42,630
Jan 19, 2026
7.40
7.45
7.25
7.45
7.02
54,691
Jan 16, 2026
7.55
7.60
7.35
7.40
6.97
43,020
Jan 15, 2026
7.40
7.55
7.35
7.50
7.07
58,461
Jan 14, 2026
7.50
7.60
7.40
7.40
6.97
41,208
Jan 13, 2026
7.65
7.70
7.50
7.50
7.07
43,272
Jan 12, 2026
7.60
7.70
7.50
7.65
7.21
35,915
Jan 9, 2026
7.60
7.75
7.45
7.60
7.16
105,409
Jan 8, 2026
7.70
7.80
7.50
7.60
7.16
214,395
Jan 7, 2026
8.05
8.10
7.60
7.75
7.30
158,970
Jan 5, 2026
8.25
8.35
8.00
8.05
7.59
63,234
Jan 2, 2026
8.20
8.35
7.50
8.20
7.73
57,383
