Latvian Forest Company AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 8.911 | 9.070 | 8.793 | 9.070 | 8.812 | 2,279 |
| 2024-01-26 | 8.892 | 8.911 | 8.733 | 8.911 | 8.658 | 2,979 |
| 2024-01-25 | 8.911 | 8.911 | 8.733 | 8.911 | 8.658 | 197 |
| 2024-01-24 | 8.733 | 8.911 | 8.733 | 8.733 | 8.484 | 2,139 |
| 2024-01-23 | 8.931 | 8.951 | 8.733 | 8.733 | 8.484 | 105,329 |
| 2024-01-22 | 8.733 | 8.911 | 8.733 | 8.911 | 8.658 | 2,153 |
| 2024-01-19 | 8.733 | 8.931 | 8.733 | 8.733 | 8.484 | 185 |
| 2024-01-18 | 8.832 | 8.832 | 8.733 | 8.733 | 8.484 | 697 |
| 2024-01-17 | 8.911 | 8.911 | 8.832 | 8.832 | 8.581 | 24 |
| 2024-01-16 | 8.773 | 8.773 | 8.654 | 8.773 | 8.523 | 10,717 |
| 2024-01-15 | 8.753 | 8.832 | 8.674 | 8.773 | 8.523 | 126,511 |
| 2024-01-12 | 8.991 | 8.991 | 8.753 | 8.832 | 8.581 | 7,949 |
| 2024-01-11 | 9.050 | 9.050 | 9.050 | 9.050 | 8.792 | 32 |
| 2024-01-10 | 8.852 | 8.852 | 8.852 | 8.852 | 8.600 | 1,031 |
| 2024-01-09 | 8.991 | 8.991 | 8.753 | 8.911 | 8.658 | 202,734 |
| 2024-01-08 | 8.773 | 9.090 | 8.753 | 8.991 | 8.735 | 11,621 |
| 2024-01-05 | 8.832 | 9.090 | 8.753 | 8.753 | 8.504 | 614 |
| 2024-01-04 | 8.753 | 9.109 | 8.753 | 8.832 | 8.581 | 415 |
| 2024-01-03 | 9.090 | 9.109 | 8.753 | 9.109 | 8.850 | 47,298 |
| 2024-01-02 | 8.911 | 9.030 | 8.654 | 8.951 | 8.696 | 12,350 |
| 2023-12-29 | 9.050 | 9.050 | 8.614 | 8.951 | 8.696 | 22,492 |
| 2023-12-28 | 8.416 | 9.288 | 8.040 | 9.050 | 8.792 | 158,041 |
| 2023-12-27 | 9.288 | 9.585 | 8.020 | 8.377 | 8.138 | 178,349 |
| 2023-12-22 | 9.010 | 9.406 | 8.911 | 9.288 | 9.023 | 75,832 |
| 2023-12-21 | 9.208 | 9.387 | 9.010 | 9.010 | 8.754 | 10,523 |
| 2023-12-20 | 9.406 | 9.406 | 9.010 | 9.010 | 8.754 | 11,635 |
| 2023-12-19 | 9.149 | 9.208 | 9.149 | 9.208 | 8.946 | 7,994 |
| 2023-12-18 | 9.446 | 9.446 | 9.406 | 9.406 | 9.139 | 20 |
| 2023-12-15 | 9.189 | 9.466 | 9.109 | 9.406 | 9.139 | 55,329 |
| 2023-12-14 | 9.109 | 9.565 | 9.109 | 9.189 | 8.927 | 8,217 |
| 2023-12-13 | 9.248 | 9.248 | 9.248 | 9.248 | 8.985 | 1,313 |
| 2023-12-12 | 9.288 | 9.288 | 9.248 | 9.248 | 8.985 | 4,283 |
| 2023-12-11 | 9.288 | 9.406 | 9.288 | 9.288 | 9.023 | 13,632 |
| 2023-12-08 | 9.248 | 9.604 | 9.248 | 9.288 | 9.023 | 5,743 |
| 2023-12-07 | 9.585 | 9.585 | 9.248 | 9.565 | 9.293 | 2,229 |
| 2023-12-06 | 9.406 | 9.585 | 9.149 | 9.585 | 9.312 | 14,185 |
| 2023-12-05 | 9.585 | 9.585 | 9.585 | 9.585 | 9.312 | 316 |
| 2023-12-04 | 9.624 | 9.763 | 9.307 | 9.307 | 9.042 | 21,161 |
| 2023-12-01 | 9.585 | 9.684 | 9.505 | 9.624 | 9.350 | 2,403 |
| 2023-11-30 | 9.347 | 9.585 | 9.347 | 9.585 | 9.312 | 1,938 |
| 2023-11-29 | 9.347 | 9.723 | 9.347 | 9.644 | 9.369 | 1,025 |
| 2023-11-28 | 9.684 | 9.684 | 9.307 | 9.347 | 9.081 | 12,723 |
| 2023-11-27 | 9.466 | 9.763 | 9.466 | 9.684 | 9.408 | 879 |
| 2023-11-24 | 9.842 | 9.842 | 9.406 | 9.466 | 9.196 | 29,073 |
| 2023-11-23 | 9.842 | 9.842 | 9.604 | 9.842 | 9.562 | 1,569 |
| 2023-11-22 | 9.842 | 9.842 | 9.367 | 9.505 | 9.235 | 16,018 |
| 2023-11-21 | 9.545 | 9.842 | 9.545 | 9.684 | 9.408 | 3,336 |
| 2023-11-20 | 9.842 | 9.842 | 9.367 | 9.466 | 9.196 | 5,766 |
| 2023-11-17 | 9.585 | 9.842 | 9.585 | 9.842 | 9.562 | 1,068 |
| 2023-11-16 | 9.604 | 9.842 | 9.585 | 9.585 | 9.312 | 1,669 |
| 2023-11-15 | 9.604 | 9.604 | 9.604 | 9.604 | 9.331 | 1,107 |
| 2023-11-14 | 9.822 | 9.862 | 9.466 | 9.604 | 9.331 | 14,497 |
| 2023-11-13 | 9.703 | 9.822 | 9.406 | 9.822 | 9.543 | 15,076 |
| 2023-11-10 | 9.703 | 9.703 | 9.703 | 9.703 | 9.427 | 1,030 |
| 2023-11-09 | 9.664 | 9.703 | 9.565 | 9.703 | 9.427 | 4,030 |
| 2023-11-08 | 9.565 | 9.664 | 9.565 | 9.664 | 9.389 | 5,781 |
| 2023-11-07 | 9.684 | 9.684 | 9.426 | 9.565 | 9.293 | 278 |
| 2023-11-06 | 9.525 | 9.684 | 9.525 | 9.684 | 9.408 | 334 |
| 2023-11-03 | 9.505 | 9.703 | 9.505 | 9.525 | 9.254 | 1,259 |
| 2023-11-02 | 9.347 | 9.684 | 9.347 | 9.505 | 9.235 | 4,244 |
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.