Latvian Forest Company AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.520 | 9.200 | 8.520 | 8.520 | 8.277 | 9,705 |
| 2024-04-24 | 8.680 | 8.960 | 8.520 | 8.520 | 8.277 | 54,581 |
| 2024-04-23 | 8.400 | 8.680 | 8.400 | 8.680 | 8.433 | 11,634 |
| 2024-04-22 | 8.500 | 8.500 | 8.240 | 8.340 | 8.103 | 6,477 |
| 2024-04-19 | 8.500 | 8.500 | 8.440 | 8.500 | 8.258 | 1,334 |
| 2024-04-18 | 8.500 | 8.560 | 8.500 | 8.560 | 8.316 | 852 |
| 2024-04-17 | 8.520 | 8.940 | 8.520 | 8.560 | 8.316 | 919 |
| 2024-04-16 | 8.600 | 8.600 | 8.520 | 8.520 | 8.277 | 10,595 |
| 2024-04-15 | 8.540 | 8.880 | 8.540 | 8.600 | 8.355 | 5,936 |
| 2024-04-12 | 8.540 | 8.600 | 8.540 | 8.540 | 8.297 | 3,670 |
| 2024-04-11 | 8.500 | 9.040 | 8.500 | 8.560 | 8.316 | 26,717 |
| 2024-04-10 | 8.720 | 9.080 | 8.600 | 9.080 | 8.822 | 364,295 |
| 2024-04-09 | 8.740 | 9.100 | 8.700 | 8.800 | 8.549 | 2,128 |
| 2024-04-08 | 9.200 | 9.200 | 8.720 | 9.080 | 8.822 | 1,182 |
| 2024-04-05 | 8.951 | 9.208 | 8.614 | 9.208 | 8.946 | 26,695 |
| 2024-04-04 | 8.753 | 8.951 | 8.753 | 8.951 | 8.696 | 336 |
| 2024-04-03 | 8.812 | 9.288 | 8.614 | 8.911 | 8.658 | 8,710 |
| 2024-04-02 | 9.109 | 9.307 | 8.614 | 9.149 | 8.888 | 17,265 |
| 2024-03-28 | 9.090 | 9.307 | 8.911 | 9.109 | 8.850 | 26,706 |
| 2024-03-27 | 8.991 | 9.090 | 8.991 | 9.090 | 8.831 | 24,425 |
| 2024-03-26 | 8.733 | 9.090 | 8.733 | 9.010 | 8.754 | 6,981 |
| 2024-03-25 | 8.812 | 8.812 | 8.733 | 8.733 | 8.484 | 2,228 |
| 2024-03-22 | 8.713 | 8.812 | 8.713 | 8.812 | 8.561 | 4,426 |
| 2024-03-21 | 8.634 | 8.892 | 8.515 | 8.892 | 8.638 | 2,537 |
| 2024-03-20 | 8.614 | 8.654 | 8.535 | 8.634 | 8.388 | 9,931 |
| 2024-03-19 | 8.614 | 8.654 | 8.614 | 8.654 | 8.408 | 3,146 |
| 2024-03-18 | 8.614 | 8.812 | 8.614 | 8.812 | 8.561 | 525 |
| 2024-03-15 | 8.832 | 8.852 | 8.614 | 8.852 | 8.600 | 86 |
| 2024-03-14 | 8.614 | 8.832 | 8.614 | 8.832 | 8.581 | 134 |
| 2024-03-13 | 8.654 | 8.852 | 8.634 | 8.852 | 8.600 | 241,555 |
| 2024-03-12 | 8.654 | 8.654 | 8.654 | 8.654 | 8.408 | 8,158 |
| 2024-03-11 | 8.654 | 8.911 | 8.634 | 8.674 | 8.427 | 2,901 |
| 2024-03-08 | 8.634 | 8.911 | 8.634 | 8.654 | 8.408 | 1,397 |
| 2024-03-07 | 8.614 | 8.991 | 8.614 | 8.634 | 8.388 | 1,166 |
| 2024-03-06 | 8.812 | 9.010 | 8.614 | 8.614 | 8.369 | 298,544 |
| 2024-03-05 | 8.634 | 8.634 | 8.634 | 8.634 | 8.388 | 3,004 |
| 2024-03-04 | 8.872 | 8.872 | 8.614 | 8.634 | 8.388 | 35,308 |
| 2024-03-01 | 8.991 | 8.991 | 8.674 | 8.971 | 8.715 | 16,104 |
| 2024-02-29 | 8.634 | 8.911 | 8.634 | 8.892 | 8.638 | 18,724 |
| 2024-02-28 | 8.911 | 8.911 | 8.614 | 8.614 | 8.369 | 1,433 |
| 2024-02-27 | 8.713 | 8.911 | 8.713 | 8.911 | 8.658 | 4,665 |
| 2024-02-26 | 8.713 | 8.892 | 8.614 | 8.713 | 8.465 | 5,425 |
| 2024-02-23 | 9.208 | 9.208 | 8.713 | 8.713 | 8.465 | 113,738 |
| 2024-02-22 | 8.733 | 9.208 | 8.733 | 9.149 | 8.888 | 1,951 |
| 2024-02-21 | 8.733 | 8.733 | 8.733 | 8.733 | 8.484 | 168 |
| 2024-02-20 | 8.733 | 8.733 | 8.713 | 8.713 | 8.465 | 1,460 |
| 2024-02-19 | 8.713 | 8.911 | 8.713 | 8.733 | 8.484 | 1,777 |
| 2024-02-16 | 8.753 | 9.248 | 8.713 | 9.248 | 8.985 | 2,557 |
| 2024-02-15 | 8.753 | 8.911 | 8.753 | 8.753 | 8.504 | 151 |
| 2024-02-14 | 8.911 | 9.109 | 8.911 | 8.911 | 8.658 | 11,029 |
| 2024-02-13 | 8.753 | 9.268 | 8.753 | 8.911 | 8.658 | 6,583 |
| 2024-02-12 | 8.911 | 9.288 | 8.911 | 8.951 | 8.696 | 3,935 |
| 2024-02-09 | 8.911 | 8.911 | 8.911 | 8.911 | 8.658 | 563 |
| 2024-02-08 | 8.991 | 8.991 | 8.991 | 8.991 | 8.735 | 5,095 |
| 2024-02-07 | 8.991 | 9.208 | 8.991 | 8.991 | 8.735 | 14,882 |
| 2024-02-06 | 8.911 | 8.991 | 8.911 | 8.991 | 8.735 | 2,485 |
| 2024-02-05 | 8.911 | 8.911 | 8.713 | 8.911 | 8.658 | 25,987 |
| 2024-02-02 | 8.535 | 9.109 | 8.535 | 8.911 | 8.658 | 28,354 |
| 2024-01-31 | 8.852 | 8.911 | 8.852 | 8.852 | 8.600 | 7,195 |
| 2024-01-30 | 8.793 | 9.050 | 8.793 | 8.911 | 8.658 | 3,373 |
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.