Lovisa Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 20.980 | 21.410 | 20.670 | 21.400 | 21.091 | 212,978 |
| 2026-07-24 | 21.560 | 21.560 | 20.550 | 20.660 | 20.362 | 397,824 |
| 2026-07-23 | 21.820 | 22.180 | 21.600 | 21.620 | 21.308 | 375,465 |
| 2026-07-22 | 22.010 | 22.510 | 21.690 | 21.850 | 21.535 | 211,120 |
| 2026-07-21 | 21.500 | 22.250 | 21.060 | 22.150 | 21.830 | 323,776 |
| 2026-07-20 | 23.740 | 23.740 | 22.815 | 22.840 | 22.510 | 161,201 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.3300 AUD |
| 2026-03-05 | 0.5300 AUD |
| 2025-09-15 | 0.2700 AUD |
| 2025-03-06 | 0.5000 AUD |
| 2024-09-13 | 0.3700 AUD |
| 2024-03-05 | 0.5000 AUD |
| 2023-09-12 | 0.3100 AUD |
| 2023-03-07 | 0.3800 AUD |
| 2022-09-14 | 0.3700 AUD |
| 2022-03-08 | 0.3700 AUD |
| 2021-09-15 | 0.1800 AUD |
| 2021-03-09 | 0.2000 AUD |
| 2020-03-10 | 0.1500 AUD |
| 2019-09-11 | 0.1500 AUD |
| 2019-03-11 | 0.1800 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.