Lassila & Tikanoja Oyj - 0F29.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	10.12	10.02	10.02	10.16	10.02	4,133
August 14, 2025	10.22	10.08	10.08	10.24	10.07	15,756
August 13, 2025	10	10.2	10.2	10.2	9.97	2,462
August 12, 2025	9.89	9.96	9.96	9.96	9.83	1,150
August 11, 2025	10.15	9.9	9.9	10.15	9.9	8,518
August 08, 2025	9.78	10.12	10.12	10.14	9.78	6,127
August 07, 2025	9.77	9.55	9.55	9.77	9.48	8,064
August 06, 2025	9.34	9.3	9.3	9.34	9.28	4,265
August 05, 2025	9.35	9.33	9.33	9.36	9.3	4,974
August 04, 2025	9.35	9.32	9.32	9.35	9.31	1,345
August 01, 2025	9.46	9.28	9.28	9.46	9.26	2,115
July 31, 2025	9.5	9.45	9.45	9.5	9.4	549
July 30, 2025	9.5	9.49	9.49	9.5	9.48	693
July 29, 2025	9.5	9.52	9.52	9.52	9.48	1,103
July 28, 2025	9.55	9.52	9.52	9.55	9.51	702
July 25, 2025	9.5	9.51	9.51	9.52	9.49	3,284
July 24, 2025	9.52	9.5	9.5	9.52	9.47	1,196
July 23, 2025	9.5	9.5	9.5	9.52	9.47	2,281
July 22, 2025	9.46	9.5	9.5	9.52	9.45	4,750
July 21, 2025	9.55	9.5	9.5	9.55	9.46	725
July 18, 2025	9.48	9.52	9.52	9.52	9.46	760
July 17, 2025	9.49	9.45	9.45	9.49	9.45	111
July 16, 2025	9.55	9.52	9.52	9.55	9.5	1,425
July 15, 2025	9.49	9.51	9.51	9.51	9.49	1,228
July 14, 2025	9.5	9.47	9.47	9.51	9.46	1,024
July 11, 2025	9.53	9.5	9.5	9.53	9.48	232
July 10, 2025	9.49	9.52	9.52	9.52	9.47	1,242
July 09, 2025	9.6	9.55	9.55	9.6	9.55	783
July 08, 2025	9.59	9.58	9.58	9.6	9.55	1,325
July 07, 2025	9.56	9.58	9.58	9.58	9.52	759
July 04, 2025	9.53	9.55	9.55	9.55	9.52	1,233
July 03, 2025	9.5	9.53	9.53	9.53	9.47	1,072
July 02, 2025	9.52	9.5	9.5	9.52	9.5	659
July 01, 2025	9.51	9.47	9.47	9.51	9.42	1,170
June 30, 2025	9.53	9.53	9.53	9.55	9.51	657
June 27, 2025	9.5	9.5	9.5	9.52	9.44	1,640
June 26, 2025	9.26	9.3	9.3	9.3	9.26	133
June 25, 2025	9.45	9.36	9.36	9.48	9.31	1,871
June 24, 2025	9.41	9.44	9.44	9.45	9.38	185
June 23, 2025	9.28	9.31	9.31	9.31	9.26	4,045
June 19, 2025	9.3	9.38	9.38	9.38	9.27	1,587
June 18, 2025	9.47	9.4	9.4	9.48	9.4	592
June 17, 2025	9.45	9.49	9.49	9.49	9.43	158
June 16, 2025	9.46	9.5	9.5	9.5	9.43	569
June 13, 2025	9.48	9.41	9.41	9.48	9.41	2,290
June 12, 2025	9.5	9.42	9.42	9.51	9.42	594
June 11, 2025	9.47	9.54	9.54	9.56	9.44	1,831
June 10, 2025	9.56	9.47	9.47	9.56	9.47	272
June 09, 2025	9.51	9.53	9.53	9.54	9.4	4,950
June 06, 2025	9.31	9.24	9.24	9.31	9.23	1,180
June 05, 2025	9.24	9.23	9.23	9.28	9.19	713
June 04, 2025	9.25	9.24	9.24	9.25	9.19	8,534
June 03, 2025	9.23	9.17	9.17	9.23	9.13	952
June 02, 2025	9.22	9.22	9.22	9.27	9.19	3,077
May 30, 2025	9.36	9.29	9.29	9.49	9.29	1,513
May 28, 2025	9.28	9.27	9.27	9.28	9.25	455
May 27, 2025	9.28	9.29	9.29	9.29	9.27	883
May 26, 2025	9.34	9.31	9.31	9.34	9.29	1,853
May 23, 2025	9.36	9.17	9.17	9.36	9.17	3,691
May 22, 2025	9.3	9.29	9.29	9.3	9.29	296

Lassila & Tikanoja Oyj (0F29.L) LSE