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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	9.85	9.77	9.77	9.86	9.77	658
November 06, 2025	9.81	9.79	9.79	9.82	9.79	1,215
November 05, 2025	9.81	9.86	9.86	9.86	9.81	2,957
November 04, 2025	9.84	9.87	9.87	9.89	9.81	1,652
November 03, 2025	10	9.92	9.92	10	9.91	1,422
October 31, 2025	10.04	9.98	9.98	10.04	9.96	1,727
October 30, 2025	10.1	10.04	10.04	10.1	10	2,192
October 29, 2025	10.2	10.22	10.22	10.41	10.13	8,710
October 28, 2025	10.1	10.04	10.04	10.12	10.04	7,388
October 27, 2025	10.02	10.02	10.02	10.16	9.99	11,614
October 24, 2025	10.04	9.99	9.99	10.1	9.99	2,399
October 23, 2025	10.04	10	10	10.06	9.96	3,799
October 22, 2025	10.02	9.96	9.96	10.06	9.96	1,752
October 21, 2025	9.93	10.02	10.02	10.04	9.9	2,244
October 20, 2025	9.97	9.98	9.98	9.98	9.88	5,242
October 17, 2025	10.18	10.02	10.02	10.18	9.99	4,129
October 16, 2025	10.34	10.26	10.26	10.38	10.2	12,170
October 15, 2025	10.24	10.28	10.28	10.4	10.24	1,921
October 14, 2025	10.24	10.2	10.2	10.24	10.14	2,168
October 13, 2025	10.31	10.3	10.3	10.32	10.28	3,084
October 10, 2025	10.44	10.4	10.4	10.6	10.4	1,803
October 09, 2025	10.58	10.4	10.4	10.58	10.4	1,453
October 08, 2025	10.56	10.6	10.6	10.64	10.54	7,314
October 07, 2025	10.24	10.52	10.52	10.56	10.24	3,493
October 06, 2025	10.26	10.3	10.3	10.32	10.22	2,739
October 03, 2025	10.35	10.36	10.36	10.38	10.3	1,315
October 02, 2025	10.34	10.3	10.3	10.38	10.3	1,361
October 01, 2025	10.4	10.4	10.4	10.42	10.4	451
September 30, 2025	10.3	10.34	10.34	10.34	10.3	5,159
September 29, 2025	10.35	10.34	10.34	10.4	10.34	6,147
September 26, 2025	10.34	10.26	10.26	10.34	10.24	443
September 25, 2025	10.28	10.32	10.32	10.36	10.28	914
September 24, 2025	10.24	10.26	10.26	10.26	10.18	4,401
September 23, 2025	10.18	10.22	10.22	10.22	10.14	721
September 22, 2025	10.14	10.2	10.2	10.22	10.14	8,093
September 19, 2025	10.22	10.22	10.22	10.28	10.18	4,310
September 18, 2025	10.24	10.28	10.28	10.28	10.24	27
September 17, 2025	10.44	10.34	10.34	10.44	10.34	6,017
September 16, 2025	10.38	10.4	10.4	10.4	10.34	1,364
September 15, 2025	10.48	10.44	10.44	10.48	10.42	1,362
September 12, 2025	10.42	10.46	10.46	10.48	10.42	7,960
September 11, 2025	10.44	10.38	10.38	10.44	10.38	2,392
September 10, 2025	10.44	10.32	10.32	10.44	10.32	250
September 09, 2025	10.34	10.41	10.41	10.42	10.34	8,718
September 08, 2025	10.38	10.34	10.34	10.38	10.3	2,122
September 05, 2025	10.26	10.34	10.34	10.4	10.24	4,558
September 04, 2025	10.22	10.26	10.26	10.28	10.22	3,617
September 03, 2025	10.2	10.2	10.2	10.2	10.14	3,342
September 02, 2025	10.12	10.14	10.14	10.14	10.12	4,550
September 01, 2025	10.28	10.26	10.26	10.32	10.18	3,675
August 29, 2025	10.25	10.44	10.44	10.44	10.14	6,713
August 28, 2025	10.17	10.2	10.2	10.2	10.14	1,854
August 27, 2025	10.1	10.06	10.06	10.1	10.06	2,338
August 26, 2025	10.12	10.12	10.12	10.14	10.06	1,198
August 22, 2025	10.1	10.02	10.02	10.16	10	5,783
August 21, 2025	10.04	10.16	10.16	10.16	10.04	2,150
August 20, 2025	10.12	10.02	10.02	10.14	10.02	2,444
August 19, 2025	10.1	10.04	10.04	10.2	10.04	1,760
August 18, 2025	10.14	10.02	10.02	10.15	10	1,922
August 15, 2025	10.12	10.02	10.02	10.16	10.02	4,133

Lassila & Tikanoja Oyj (0F29.L) LSE