Latvian Forest Company AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 9.120 | 9.120 | 8.540 | 8.820 | 8.569 | 4,107 |
| 2024-07-25 | 9.080 | 9.120 | 8.400 | 9.120 | 8.860 | 31,317 |
| 2024-07-24 | 9.000 | 9.080 | 9.000 | 9.020 | 8.763 | 26,568 |
| 2024-07-23 | 9.000 | 9.000 | 9.000 | 9.000 | 8.744 | 9,050 |
| 2024-07-22 | 9.080 | 9.080 | 8.640 | 9.000 | 8.744 | 120 |
| 2024-07-19 | 9.040 | 9.080 | 8.900 | 9.080 | 8.822 | 40,082 |
| 2024-07-18 | 9.040 | 9.060 | 9.000 | 9.060 | 8.802 | 32,500 |
| 2024-07-17 | 9.000 | 9.100 | 8.640 | 9.040 | 8.783 | 27,865 |
| 2024-07-16 | 8.960 | 9.000 | 8.660 | 9.000 | 8.744 | 23,803 |
| 2024-07-15 | 8.400 | 8.980 | 8.400 | 8.980 | 8.724 | 7,020 |
| 2024-07-12 | 8.400 | 8.400 | 8.400 | 8.400 | 8.161 | 4,764 |
| 2024-07-11 | 8.420 | 8.980 | 8.420 | 8.460 | 8.219 | 8,657 |
| 2024-07-10 | 8.520 | 8.520 | 8.520 | 8.520 | 8.277 | 7 |
| 2024-07-09 | 8.500 | 8.520 | 8.500 | 8.520 | 8.277 | 801 |
| 2024-07-08 | 8.660 | 8.680 | 8.520 | 8.520 | 8.277 | 23,243 |
| 2024-07-05 | 8.720 | 8.720 | 8.660 | 8.660 | 8.413 | 230 |
| 2024-07-04 | 8.520 | 8.520 | 8.500 | 8.500 | 8.258 | 662 |
| 2024-07-03 | 8.500 | 8.700 | 8.500 | 8.680 | 8.433 | 153 |
| 2024-07-02 | 8.760 | 8.760 | 8.500 | 8.720 | 8.472 | 150 |
| 2024-07-01 | 8.320 | 8.780 | 8.320 | 8.780 | 8.530 | 381 |
| 2024-06-28 | 8.520 | 8.520 | 8.520 | 8.520 | 8.277 | 43 |
| 2024-06-27 | 8.400 | 8.520 | 8.400 | 8.520 | 8.277 | 1,873 |
| 2024-06-26 | 8.860 | 8.860 | 8.380 | 8.780 | 8.530 | 30,148 |
| 2024-06-25 | 8.740 | 8.860 | 8.560 | 8.780 | 8.530 | 10,665 |
| 2024-06-24 | 8.740 | 8.740 | 8.500 | 8.720 | 8.472 | 22,034 |
| 2024-06-20 | 8.320 | 8.680 | 8.320 | 8.680 | 8.433 | 11,066 |
| 2024-06-19 | 8.240 | 8.680 | 8.240 | 8.680 | 8.433 | 25,898 |
| 2024-06-18 | 8.460 | 8.600 | 8.360 | 8.600 | 8.355 | 34,985 |
| 2024-06-17 | 8.280 | 8.460 | 8.280 | 8.340 | 8.103 | 5,106 |
| 2024-06-14 | 8.420 | 8.440 | 8.220 | 8.240 | 8.005 | 11,085 |
| 2024-06-13 | 8.380 | 8.420 | 8.240 | 8.420 | 8.180 | 27,784 |
| 2024-06-11 | 8.380 | 8.420 | 8.380 | 8.400 | 8.161 | 1,509 |
| 2024-06-10 | 8.220 | 8.400 | 8.220 | 8.380 | 8.141 | 1,467 |
| 2024-06-07 | 8.200 | 8.600 | 8.200 | 8.220 | 7.986 | 822 |
| 2024-06-05 | 8.600 | 8.600 | 8.200 | 8.420 | 8.180 | 46,023 |
| 2024-06-03 | 8.620 | 8.700 | 8.500 | 8.600 | 8.355 | 6,245 |
| 2024-05-31 | 8.320 | 8.660 | 8.320 | 8.620 | 8.375 | 9,524 |
| 2024-05-30 | 8.320 | 8.320 | 8.320 | 8.320 | 8.083 | 33 |
| 2024-05-29 | 8.760 | 8.760 | 8.360 | 8.660 | 8.413 | 1,326 |
| 2024-05-28 | 8.440 | 8.500 | 8.440 | 8.440 | 8.200 | 1,626 |
| 2024-05-27 | 8.640 | 8.900 | 8.500 | 8.500 | 8.258 | 18,065 |
| 2024-05-24 | 8.860 | 8.920 | 8.620 | 8.640 | 8.394 | 13,179 |
| 2024-05-23 | 8.640 | 8.880 | 8.640 | 8.860 | 8.608 | 2,160 |
| 2024-05-22 | 8.620 | 8.840 | 8.620 | 8.820 | 8.569 | 615 |
| 2024-05-21 | 8.620 | 8.760 | 8.600 | 8.620 | 8.375 | 23,087 |
| 2024-05-20 | 8.760 | 8.760 | 8.600 | 8.620 | 8.375 | 5,520 |
| 2024-05-17 | 8.680 | 8.760 | 8.600 | 8.760 | 8.511 | 184 |
| 2024-05-16 | 8.800 | 8.800 | 8.560 | 8.560 | 8.316 | 21,998 |
| 2024-05-15 | 8.660 | 8.900 | 8.660 | 8.660 | 8.413 | 4,428 |
| 2024-05-14 | 8.780 | 8.780 | 8.660 | 8.660 | 8.413 | 20,905 |
| 2024-05-13 | 8.860 | 8.860 | 8.720 | 8.780 | 8.530 | 1,764 |
| 2024-05-10 | 8.940 | 8.940 | 8.700 | 8.860 | 8.608 | 17,708 |
| 2024-05-08 | 8.620 | 8.940 | 8.620 | 8.940 | 8.685 | 1,599 |
| 2024-05-07 | 8.620 | 8.620 | 8.620 | 8.620 | 8.375 | 600 |
| 2024-05-06 | 8.900 | 8.900 | 8.640 | 8.640 | 8.394 | 7,402 |
| 2024-05-03 | 8.720 | 9.080 | 8.720 | 8.900 | 8.647 | 2,260 |
| 2024-05-02 | 8.900 | 9.160 | 8.620 | 8.960 | 8.705 | 2,812 |
| 2024-04-30 | 8.600 | 8.900 | 8.600 | 8.900 | 8.647 | 18,085 |
| 2024-04-29 | 8.780 | 8.780 | 8.600 | 8.600 | 8.355 | 1,971 |
| 2024-04-26 | 8.520 | 8.800 | 8.520 | 8.780 | 8.530 | 20,129 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-19 | 0.2500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.