Lovisa Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	16.800	17.420	16.520	17.100	14.583	271,193
2022-01-21	18.120	18.300	17.450	17.600	15.009	200,229
2022-01-20	18.140	18.260	18.000	18.180	15.504	154,591
2022-01-19	18.290	18.480	18.010	18.140	15.470	191,283
2022-01-18	18.050	18.700	18.000	18.420	15.709	115,608
2022-01-17	18.010	18.720	17.870	18.580	15.845	190,695
2022-01-14	18.000	18.200	17.610	18.010	15.359	220,384
2022-01-13	18.630	18.630	17.850	18.180	15.504	131,417
2022-01-12	17.440	18.410	17.410	18.250	15.564	230,608
2022-01-11	18.200	18.360	17.350	17.470	14.898	346,064
2022-01-10	18.600	18.930	18.100	18.370	15.666	156,956
2022-01-07	18.540	18.710	18.100	18.590	15.853	183,565
2022-01-06	19.090	19.180	18.340	18.400	15.691	237,827
2022-01-05	19.960	20.120	19.650	19.680	16.783	115,917
2022-01-04	20.000	20.040	19.610	19.960	17.022	70,628
2021-12-31	19.890	20.190	19.680	20.090	17.133	76,828
2021-12-30	19.700	19.830	19.430	19.790	16.877	129,188
2021-12-29	19.680	19.890	19.450	19.820	16.902	67,964
2021-12-24	19.400	19.770	19.310	19.660	16.766	68,114
2021-12-23	19.790	19.890	19.140	19.140	16.323	110,223
2021-12-22	19.500	19.980	19.500	19.810	16.894	221,006
2021-12-21	19.030	19.030	18.300	18.950	16.160	292,687
2021-12-20	19.130	19.190	18.750	18.990	16.195	193,723
2021-12-17	19.700	19.760	19.050	19.060	16.254	257,908
2021-12-16	19.510	19.800	19.320	19.750	16.843	175,355
2021-12-15	20.100	20.320	19.570	19.600	16.715	120,086
2021-12-14	20.410	20.560	20.040	20.080	17.124	153,102
2021-12-13	20.770	20.840	20.280	20.380	17.380	131,619
2021-12-10	20.460	20.720	19.960	20.720	17.670	302,802
2021-12-09	21.090	21.090	20.370	20.460	17.448	245,569
2021-12-08	20.740	21.290	20.660	21.130	18.020	119,438
2021-12-07	20.120	20.570	20.120	20.390	17.389	130,338
2021-12-06	20.400	20.870	20.010	20.120	17.158	161,362
2021-12-03	20.410	20.900	20.240	20.380	17.380	194,576
2021-12-02	19.990	20.210	19.750	20.070	17.116	176,833
2021-12-01	20.470	20.470	19.490	19.750	16.843	364,200
2021-11-30	19.920	20.610	19.680	20.610	17.576	248,120
2021-11-29	19.160	19.830	19.010	19.770	16.860	482,800
2021-11-26	20.800	20.840	19.810	19.810	16.894	251,803
2021-11-25	20.700	20.910	20.460	20.800	17.738	366,341
2021-11-24	20.900	21.000	20.550	20.700	17.653	280,895
2021-11-23	21.860	22.120	20.880	21.020	17.926	377,906
2021-11-22	22.810	22.930	22.030	22.070	18.821	198,798
2021-11-19	22.000	22.820	21.550	22.820	19.461	238,339
2021-11-18	22.280	22.300	21.810	22.000	18.762	238,724
2021-11-17	22.020	22.410	21.830	22.340	19.051	327,472
2021-11-16	22.600	23.070	21.750	21.820	18.608	241,485
2021-11-15	21.100	21.700	20.920	21.620	18.437	113,119
2021-11-12	20.680	21.220	20.380	21.070	17.968	134,663
2021-11-11	20.500	20.750	20.150	20.670	17.627	401,650
2021-11-10	21.440	21.440	20.440	20.950	17.866	266,775
2021-11-09	21.800	21.800	21.420	21.440	18.284	82,661
2021-11-08	21.900	21.900	21.550	21.740	18.540	136,047
2021-11-05	21.940	22.250	21.850	21.920	18.693	268,636
2021-11-04	21.500	22.200	21.350	21.830	18.617	256,845
2021-11-03	21.610	21.760	21.150	21.560	18.386	360,599
2021-11-02	22.000	22.000	21.340	21.610	18.429	185,995
2021-11-01	21.880	21.970	21.360	21.510	18.344	174,138
2021-10-29	21.660	21.870	21.450	21.720	18.523	147,698
2021-10-28	21.200	21.640	21.130	21.450	18.292	565,015

← NewerPage 21 of 22 · 1,270 trading daysOlder →

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.