Lovisa Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 23.750 | 24.220 | 23.465 | 24.060 | 23.713 | 631,509 |
| 2026-04-30 | 23.200 | 23.740 | 23.200 | 23.650 | 23.309 | 172,166 |
| 2026-04-29 | 23.210 | 23.920 | 23.140 | 23.470 | 23.131 | 154,792 |
| 2026-04-28 | 23.520 | 23.730 | 23.250 | 23.390 | 23.053 | 144,834 |
| 2026-04-27 | 23.530 | 24.010 | 23.520 | 23.790 | 23.447 | 99,925 |
| 2026-04-24 | 24.270 | 24.270 | 23.450 | 23.710 | 23.368 | 118,739 |
| 2026-04-23 | 23.770 | 24.350 | 23.740 | 24.000 | 23.654 | 185,762 |
| 2026-04-22 | 24.710 | 24.710 | 24.130 | 24.270 | 23.920 | 194,314 |
| 2026-04-21 | 25.000 | 25.280 | 24.280 | 24.710 | 24.353 | 252,583 |
| 2026-04-20 | 24.200 | 25.130 | 24.190 | 24.850 | 24.491 | 280,735 |
← NewerPage 3 of 3 · 130 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.