Helsinki - Delayed Quote
EUR
Loihde Oyj (LOIHDE.HE)
14.25
-0.05
(-0.35%)
At close: November 10 at 5:39:43 PM GMT+2
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 9, 2026
14.40
14.45
13.75
14.30
14.30
1,345
Nov 6, 2026
13.90
14.40
13.85
14.40
14.40
1,326
Nov 5, 2026
14.15
14.40
13.75
13.75
13.75
2,280
Nov 4, 2026
14.30
14.50
14.05
14.15
14.15
1,049
Nov 3, 2026
14.15
14.30
13.45
14.30
14.30
1,891
Nov 2, 2026
14.25
14.35
14.05
14.05
14.05
957
Oct 30, 2026
14.35
14.65
14.05
14.30
14.30
1,459
Oct 29, 2026
14.30
14.65
14.20
14.30
14.30
3,248
Oct 28, 2026
14.60
14.70
14.35
14.50
14.50
3,131
Oct 27, 2026
14.25
14.50
13.75
14.50
14.50
1,595
Oct 26, 2026
13.85
14.20
13.80
14.20
14.20
2,056
Oct 23, 2026
13.65
13.75
13.25
13.75
13.75
497
Oct 22, 2026
13.85
13.90
13.70
13.70
13.70
1,451
Oct 21, 2026
13.80
13.85
13.50
13.80
13.80
1,482
Oct 20, 2026
13.75
13.85
13.45
13.80
13.80
1,029
Oct 19, 2026
13.95
13.95
13.20
13.90
13.90
1,917
Oct 16, 2026
13.90
14.20
13.85
13.95
13.95
2,100
Oct 15, 2026
14.00
14.00
13.55
13.85
13.85
1,743
Oct 14, 2026
14.40
14.40
14.05
14.05
14.05
1,044
Oct 13, 2026
14.25
14.35
13.85
14.10
14.10
2,616
Oct 12, 2026
13.65
14.90
13.05
14.45
14.45
6,871
Oct 9, 2026
13.55
13.95
13.35
13.65
13.65
3,239
Oct 8, 2026
13.70
13.70
13.40
13.55
13.55
2,604
Oct 7, 2026
13.40
13.85
13.35
13.70
13.70
3,924
Oct 6, 2026
13.30
13.60
13.30
13.40
13.40
3,844
Oct 5, 2026
12.85
13.25
12.50
12.90
12.90
5,758
Oct 2, 2026
13.30
13.30
12.35
12.95
12.95
1,191
Oct 1, 2026
13.30
13.30
12.25
13.00
13.00
6,530
Sep 30, 2026
13.30
13.40
13.25
13.30
13.30
2,072
Sep 29, 2026
13.15
13.35
13.05
13.35
13.35
3,117
Sep 28, 2026
13.20
13.30
13.05
13.20
13.20
4,167
Sep 25, 2026
13.15
13.35
13.15
13.25
13.25
2,382
Sep 24, 2026
13.05
13.65
13.05
13.05
13.05
6,212
Sep 23, 2026
12.25
13.00
12.10
12.80
12.80
9,781
Sep 22, 2026
12.20
12.25
12.05
12.25
12.25
815
Sep 21, 2026
12.15
12.20
12.00
12.20
12.20
759
Sep 18, 2026
12.25
12.25
12.10
12.25
12.25
1,328
Sep 17, 2026
12.15
12.25
12.15
12.25
12.25
1,840
Sep 16, 2026
12.30
12.30
12.00
12.20
12.20
1,570
Sep 15, 2026
12.25
12.35
11.95
12.30
12.30
1,288
Sep 14, 2026
12.30
12.30
12.00
12.20
12.20
1,540
Sep 11, 2026
12.25
12.30
12.15
12.30
12.30
566
Sep 10, 2026
12.25
12.25
12.10
12.25
12.25
1,548
Sep 9, 2026
12.20
12.30
12.20
12.30
12.30
461
Sep 8, 2026
12.15
12.30
12.10
12.30
12.30
1,104
Sep 7, 2026
12.20
12.30
12.15
12.20
12.20
1,723
Sep 4, 2026
12.45
12.45
12.10
12.20
12.20
556
Sep 3, 2026
12.15
12.40
12.15
12.30
12.30
546
Sep 2, 2026
12.15
12.35
12.15
12.25
12.25
775
Sep 1, 2026
12.10
12.30
12.00
12.25
12.25
1,430
Aug 31, 2026
12.30
12.35
12.15
12.15
12.15
1,704
Aug 28, 2026
12.30
12.35
12.20
12.35
12.35
309
Aug 27, 2026
12.25
12.35
12.20
12.30
12.30
953
Aug 26, 2026
12.20
12.25
12.15
12.25
12.25
786
Aug 25, 2026
12.35
12.35
12.15
12.30
12.30
576
Aug 24, 2026
12.30
12.35
12.00
12.20
12.20
2,013
Aug 21, 2026
12.10
12.35
12.00
12.35
12.35
1,356
Aug 20, 2026
12.15
12.40
12.10
12.25
12.25
1,176
Aug 19, 2026
12.50
12.50
12.20
12.20
12.20
469
Aug 18, 2026
12.45
12.55
12.20
12.25
12.25
1,262
Aug 17, 2026
12.45
12.50
12.25
12.45
12.45
1,085
Aug 14, 2026
12.70
12.70
12.30
12.45
12.45
660
Aug 13, 2026
12.35
12.50
12.30
12.50
12.50
547
Aug 12, 2026
12.20
12.35
12.15
12.35
12.35
1,631
Aug 11, 2026
12.35
12.35
12.15
12.30
12.30
1,817
Aug 10, 2026
12.45
12.50
12.35
12.35
12.35
955
Aug 7, 2026
12.05
12.50
12.05
12.45
12.45
2,190
Aug 6, 2026
12.30
12.30
12.05
12.25
12.25
1,022
Aug 5, 2026
12.10
12.25
11.45
12.25
12.25
5,097
Aug 4, 2026
12.15
12.25
12.10
12.10
12.10
808
Aug 3, 2026
12.20
12.25
12.15
12.15
12.15
140
Jul 31, 2026
12.05
12.25
12.00
12.25
12.25
1,351
Jul 30, 2026
12.15
12.15
11.90
11.95
11.95
850
Jul 29, 2026
12.00
12.25
11.85
12.25
12.25
1,459
Jul 28, 2026
12.05
12.05
11.75
12.00
12.00
1,165
Jul 27, 2026
12.00
12.30
12.00
12.00
12.00
4,116
Jul 24, 2026
12.10
12.25
12.00
12.00
12.00
4,394
Jul 23, 2026
12.30
12.30
12.15
12.15
12.15
732
Jul 22, 2026
12.50
12.50
12.25
12.25
12.25
1,666
Jul 21, 2026
12.20
12.25
12.10
12.20
12.20
1,558
Jul 20, 2026
12.50
12.55
12.10
12.10
12.10
2,266
Jul 17, 2026
12.65
12.90
12.05
12.05
12.05
2,552
Jul 16, 2026
12.40
12.70
12.35
12.45
12.45
1,615
Jul 15, 2026
12.15
12.40
12.15
12.40
12.40
2,157
Jul 14, 2026
12.05
12.15
12.00
12.10
12.10
940
Jul 13, 2026
12.15
12.25
12.00
12.10
12.10
3,487
Jul 10, 2026
12.30
12.30
12.15
12.30
12.30
1,491
Jul 9, 2026
12.30
12.30
12.20
12.30
12.30
884
Jul 8, 2026
12.20
12.35
12.10
12.30
12.30
867
Jul 7, 2026
12.35
12.40
12.20
12.40
12.40
527
Jul 6, 2026
12.40
12.40
12.20
12.25
12.25
700
Jul 3, 2026
12.30
12.40
12.20
12.40
12.40
34,912
Jul 2, 2026
12.20
12.40
12.20
12.40
12.40
1,095
Jul 1, 2026
12.30
12.35
12.15
12.30
12.30
1,103
Jun 30, 2026
12.35
12.50
12.15
12.40
12.40
937
Jun 29, 2026
12.20
12.35
12.10
12.35
12.35
3,090
Jun 26, 2026
12.40
12.40
12.10
12.10
12.10
709
Jun 25, 2026
12.20
12.30
12.10
12.10
12.10
1,458
Jun 24, 2026
12.20
12.30
12.20
12.20
12.20
706
Jun 23, 2026
12.20
12.25
12.05
12.15
12.15
1,457
Jun 22, 2026
12.45
12.45
12.20
12.30
12.30
577
Jun 18, 2026
12.50
12.50
12.30
12.35
12.35
615
Jun 17, 2026
12.25
12.55
12.25
12.50
12.50
1,660
Jun 16, 2026
12.45
12.45
11.70
12.35
12.35
4,337
Jun 15, 2026
12.40
12.60
12.20
12.45
12.45
2,674
Jun 12, 2026
12.50
12.60
12.25
12.25
12.25
469
Jun 11, 2026
12.45
12.55
12.30
12.45
12.45
541
Jun 10, 2026
12.60
12.60
12.15
12.40
12.40
2,584
Jun 9, 2026
12.40
12.55
12.10
12.15
12.15
5,857
Jun 8, 2026
12.60
12.65
12.20
12.50
12.50
2,806
Jun 5, 2026
12.75
12.90
12.55
12.60
12.60
1,429
Jun 4, 2026
12.85
12.90
12.70
12.70
12.70
365
Jun 3, 2026
12.55
12.95
12.55
12.90
12.90
389
Jun 2, 2026
13.15
13.15
12.50
12.90
12.90
1,767
Jun 1, 2026
12.80
13.05
12.55
13.05
13.05
571
May 29, 2026
13.05
13.45
12.85
12.85
12.85
818
May 28, 2026
12.80
13.25
12.80
13.00
13.00
4,186
May 27, 2026
12.25
12.75
12.25
12.55
12.55
2,028
May 26, 2026
12.55
12.60
12.35
12.35
12.35
895
May 25, 2026
12.35
12.60
12.30
12.55
12.55
1,330
May 22, 2026
12.30
13.00
12.25
12.35
12.35
1,917
May 21, 2026
12.60
12.60
12.40
12.40
12.40
1,373
May 20, 2026
12.60
12.75
12.45
12.50
12.50
622
May 19, 2026
12.40
12.95
12.40
12.55
12.55
2,467
May 18, 2026
12.40
12.85
12.40
12.65
12.65
1,263
May 15, 2026
12.65
12.75
12.35
12.40
12.40
2,151
May 13, 2026
12.65
12.80
12.50
12.80
12.80
1,890
May 12, 2026
12.70
12.80
12.50
12.75
12.75
3,334
May 11, 2026
12.80
12.90
12.55
12.80
12.80
1,901
May 8, 2026
12.75
13.25
12.55
13.10
13.10
2,797
May 7, 2026
13.00
13.00
12.55
12.80
12.80
4,365
May 6, 2026
13.15
13.30
12.80
13.05
13.05
3,539
May 5, 2026
12.95
13.30
12.70
13.30
13.30
4,547
May 4, 2026
13.60
13.60
13.00
13.05
13.05
5,960
Apr 30, 2026
13.60
13.75
13.30
13.60
13.60
1,698
Apr 29, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
14.30
14.30
13.30
13.55
13.55
6,457
Apr 28, 2026
15.10
15.80
14.90
15.00
14.00
26,176
Apr 27, 2026
15.05
15.30
14.95
15.10
14.09
17,222
Apr 24, 2026
15.00
15.00
14.75
14.95
13.95
9,771
Apr 23, 2026
14.40
15.00
14.40
14.75
13.77
16,610
Apr 22, 2026
14.20
14.30
14.10
14.30
13.35
2,079
Apr 21, 2026
14.25
14.30
14.00
14.10
13.16
18,395
Apr 20, 2026
14.15
14.20
13.85
14.15
13.21
3,687
Apr 17, 2026
14.15
14.30
14.15
14.15
13.21
815
Apr 16, 2026
14.35
14.35
14.10
14.10
13.16
1,891
Apr 15, 2026
14.00
14.70
13.95
14.35
13.39
4,799
Apr 14, 2026
13.75
14.25
13.75
14.00
13.07
6,215
Apr 13, 2026
13.80
14.00
13.65
13.70
12.79
2,507
Apr 10, 2026
13.70
13.90
13.65
13.80
12.88
3,198
Apr 9, 2026
13.35
13.70
13.35
13.55
12.65
6,626
Apr 8, 2026
13.25
13.45
13.25
13.35
12.46
6,092
Apr 7, 2026
12.80
13.25
12.75
13.00
12.13
11,692
Apr 2, 2026
12.60
12.70
12.55
12.70
11.85
3,619
Apr 1, 2026
12.65
12.80
12.60
12.80
11.95
4,358
Mar 31, 2026
12.75
12.75
12.40
12.65
11.81
1,277
Mar 30, 2026
12.50
12.75
12.45
12.55
11.71
643
Mar 27, 2026
12.40
12.70
12.25
12.50
11.67
3,734
Mar 26, 2026
12.35
12.50
12.35
12.35
11.53
813
Mar 25, 2026
12.50
12.60
12.45
12.55
11.71
538
Mar 24, 2026
12.40
12.65
12.10
12.55
11.71
1,988
Mar 23, 2026
12.50
12.55
12.25
12.55
11.71
2,384
Mar 20, 2026
12.70
12.70
12.55
12.55
11.71
684
Mar 19, 2026
12.70
12.75
12.50
12.70
11.85
751
Mar 18, 2026
12.70
12.70
12.65
12.65
11.81
318
Mar 17, 2026
12.60
12.60
12.60
12.60
11.76
291
Mar 16, 2026
12.70
12.85
12.55
12.65
11.81
2,347
Mar 13, 2026
12.70
12.80
12.45
12.70
11.85
1,977
Mar 12, 2026
12.70
12.70
12.60
12.70
11.85
1,364
Mar 11, 2026
12.65
12.80
12.50
12.70
11.85
3,090
Mar 10, 2026
12.70
12.70
12.60
12.60
11.76
1,286
Mar 9, 2026
12.75
12.75
12.50
12.60
11.76
1,524
Mar 6, 2026
12.50
12.80
12.50
12.80
11.95
1,317
Mar 5, 2026
12.55
12.80
12.55
12.65
11.81
760
Mar 4, 2026
12.35
12.80
12.35
12.80
11.95
2,471
Mar 3, 2026
12.45
12.75
12.35
12.50
11.67
3,121
Mar 2, 2026
12.80
12.85
12.50
12.50
11.67
5,335
Feb 27, 2026
12.60
12.90
12.60
12.90
12.04
4,221
Feb 26, 2026
12.55
12.60
12.50
12.60
11.76
147
Feb 25, 2026
12.40
12.70
12.40
12.55
11.71
4,478
Feb 24, 2026
12.40
12.40
12.25
12.40
11.57
3,937
Feb 23, 2026
12.80
12.80
12.45
12.60
11.76
5,139
Feb 20, 2026
12.75
13.00
12.60
13.00
12.13
3,552
Feb 19, 2026
12.50
12.80
12.40
12.80
11.95
4,821
Feb 18, 2026
12.60
12.65
12.45
12.65
11.81
1,323
Feb 17, 2026
12.75
12.75
12.60
12.60
11.76
2,051
Feb 16, 2026
12.60
13.20
12.60
12.80
11.95
9,273
Feb 13, 2026
12.45
12.95
12.05
12.50
11.67
10,248
Feb 12, 2026
11.10
11.40
11.10
11.30
10.55
1,924
Feb 11, 2026
11.25
11.25
11.10
11.20
10.45
903
Feb 10, 2026
11.30
11.50
11.25
11.50
10.73
594
Feb 9, 2026
11.30
11.40
11.25
11.35
10.59
511
Feb 6, 2026
11.30
11.50
11.25
11.50
10.73
421
Feb 5, 2026
11.30
11.30
11.25
11.25
10.50
700
Feb 4, 2026
11.30
11.55
11.25
11.55
10.78
388
Feb 3, 2026
11.25
11.45
11.25
11.25
10.50
573
Feb 2, 2026
11.45
11.45
11.20
11.45
10.69
505
Jan 30, 2026
11.30
11.40
11.30
11.40
10.64
556
Jan 29, 2026
11.40
11.55
11.30
11.30
10.55
794
Jan 28, 2026
11.40
11.50
11.40
11.50
10.73
451
Jan 27, 2026
11.60
11.60
11.35
11.40
10.64
568
Jan 26, 2026
11.40
11.65
11.40
11.60
10.83
743
Jan 23, 2026
11.45
11.45
11.25
11.40
10.64
950
Jan 22, 2026
11.40
11.45
11.25
11.45
10.69
1,497
Jan 21, 2026
11.35
11.60
11.25
11.40
10.64
2,909
Jan 20, 2026
11.35
11.65
11.15
11.50
10.73
3,047
Jan 19, 2026
11.55
11.55
11.25
11.30
10.55
1,280
Jan 16, 2026
11.50
11.65
11.50
11.60
10.83
451
Jan 15, 2026
11.50
11.65
11.50
11.65
10.87
599
Jan 14, 2026
11.60
11.65
11.60
11.65
10.87
1,157
Jan 13, 2026
11.55
11.75
11.50
11.60
10.83
2,756
Jan 12, 2026
11.45
11.50
11.30
11.50
10.73
1,352
Jan 9, 2026
11.70
11.80
11.45
11.70
10.92
4,499
Jan 8, 2026
11.75
11.80
11.50
11.70
10.92
1,542
Jan 7, 2026
11.65
11.80
11.55
11.80
11.01
395
Jan 5, 2026
11.70
11.75
11.30
11.75
10.97
1,880
Jan 2, 2026
11.60
11.80
11.60
11.75
10.97
1,815
Dec 30, 2025
11.85
11.85
11.70
11.75
10.97
3,412
Dec 29, 2025
11.85
11.90
11.75
11.85
11.06
5,526
Dec 23, 2025
11.65
12.10
11.65
11.90
11.11
1,722
Dec 22, 2025
11.75
11.85
11.65
11.85
11.06
3,524
Dec 19, 2025
11.90
12.40
11.75
12.05
11.25
2,129
Dec 18, 2025
11.95
12.15
11.95
12.05
11.25
1,453
Dec 17, 2025
11.75
11.95
11.75
11.95
11.15
945
Dec 16, 2025
11.80
11.95
11.75
11.85
11.06
2,886
Dec 15, 2025
11.80
11.85
11.75
11.75
10.97
2,189
Dec 12, 2025
11.75
11.85
11.75
11.85
11.06
4,844
Dec 11, 2025
11.90
11.90
11.80
11.80
11.01
272
Dec 10, 2025
11.75
11.90
11.70
11.90
11.11
1,646
Dec 9, 2025
11.75
11.95
11.70
11.70
10.92
2,991
Dec 8, 2025
11.80
11.90
11.60
11.90
11.11
1,447
Dec 5, 2025
11.85
11.85
11.70
11.80
11.01
1,219
Dec 4, 2025
11.70
11.90
11.65
11.80
11.01
2,000
Dec 3, 2025
11.90
11.95
11.65
11.65
10.87
861
Dec 2, 2025
11.65
11.80
11.65
11.80
11.01
2,271
Dec 1, 2025
11.85
11.95
11.70
11.80
11.01
1,999
Nov 28, 2025
11.70
12.00
11.60
12.00
11.20
690
Nov 27, 2025
11.70
11.85
11.70
11.70
10.92
425
Nov 26, 2025
11.95
11.95
11.65
11.85
11.06
1,170
Nov 25, 2025
11.70
11.90
11.65
11.90
11.11
978
Nov 24, 2025
11.95
12.25
11.65
11.85
11.06
1,227
Nov 21, 2025
11.60
11.60
11.60
11.60
10.83
701
Nov 20, 2025
11.65
11.90
11.60
11.90
11.11
999
Nov 19, 2025
11.70
11.85
11.70
11.70
10.92
1,300
Nov 18, 2025
12.15
12.45
11.90
11.90
11.11
1,553
Nov 17, 2025
11.70
12.20
11.70
11.80
11.01
1,812
Nov 14, 2025
11.75
12.15
11.65
11.75
10.97
766
Nov 13, 2025
12.35
12.50
12.00
12.00
11.20
1,445
Nov 12, 2025
12.30
12.50
12.30
12.45
11.62
1,093
Nov 11, 2025
12.30
12.50
12.30
12.50
11.67
3,031
Nov 10, 2025
12.40
12.50
12.30
12.50
11.67
3,012
