Latvian Forest Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.684	9.684	9.327	9.327	9.062	441
2023-10-31	9.684	9.684	9.208	9.684	9.408	24,745
2023-10-30	9.684	9.684	9.426	9.684	9.408	2,124
2023-10-27	9.684	9.684	9.387	9.684	9.408	322
2023-10-26	9.703	9.703	9.288	9.684	9.408	12,802
2023-10-25	9.882	9.882	9.307	9.743	9.466	525
2023-10-24	9.367	9.406	9.367	9.406	9.139	5,841
2023-10-23	9.307	9.367	9.307	9.367	9.100	1,225
2023-10-20	9.426	9.743	9.426	9.426	9.158	2,200
2023-10-19	9.505	9.505	9.327	9.406	9.139	13,043
2023-10-18	9.446	9.862	9.446	9.505	9.235	1,373
2023-10-17	9.862	9.862	9.446	9.446	9.177	3,888
2023-10-16	9.862	9.862	9.446	9.862	9.581	535
2023-10-13	9.802	9.901	9.109	9.862	9.581	87,615
2023-10-12	9.802	9.901	9.802	9.802	9.523	40,525
2023-10-11	9.882	9.882	9.802	9.802	9.523	967
2023-10-10	9.802	9.882	9.802	9.882	9.600	3,162
2023-10-09	9.901	9.901	9.802	9.802	9.523	8,832
2023-10-06	9.802	9.901	9.545	9.901	9.620	13,529
2023-10-05	9.783	9.951	9.783	9.802	9.523	84,232
2023-10-04	9.743	9.802	9.545	9.783	9.504	28,705
2023-10-03	9.901	9.901	9.545	9.743	9.466	562
2023-10-02	9.802	9.802	9.802	9.802	9.523	52,774
2023-09-29	9.664	9.951	9.664	9.802	9.523	327,381
2023-09-28	9.664	9.664	9.664	9.664	9.389	4,674
2023-09-27	9.703	9.783	9.664	9.664	9.389	1,748
2023-09-26	9.703	9.783	9.703	9.703	9.427	4,578
2023-09-25	9.783	9.783	9.703	9.703	9.427	4,298
2023-09-22	9.703	9.862	9.664	9.783	9.504	12,781
2023-09-21	9.703	9.703	9.664	9.703	9.427	1,330
2023-09-20	9.664	9.783	9.664	9.783	9.504	23,607
2023-09-19	9.426	9.723	9.426	9.664	9.389	128,906
2023-09-18	9.604	9.604	9.466	9.604	9.331	260
2023-09-15	9.426	9.604	9.426	9.604	9.331	303
2023-09-14	9.505	9.604	9.426	9.604	9.331	1,966
2023-09-13	9.307	9.505	9.307	9.505	9.235	12,097
2023-09-12	9.307	9.426	9.307	9.307	9.042	2,835
2023-09-11	9.268	9.426	9.268	9.307	9.042	3,890
2023-09-08	9.129	9.268	9.109	9.268	9.004	41,202
2023-09-07	9.466	9.466	9.129	9.466	9.196	1,154
2023-09-06	9.466	9.466	9.169	9.466	9.196	144
2023-09-05	9.466	9.466	9.208	9.466	9.196	853
2023-09-04	9.189	9.466	9.189	9.466	9.196	1,714
2023-09-01	9.129	9.189	9.129	9.189	8.927	817
2023-08-31	9.189	9.842	9.189	9.387	9.119	2,985
2023-08-30	9.268	9.862	9.228	9.307	9.042	1,137
2023-08-29	9.406	9.882	9.228	9.268	9.004	3,806
2023-08-28	9.109	9.307	9.109	9.109	8.850	1,376
2023-08-25	9.109	9.307	9.109	9.109	8.850	672
2023-08-24	9.109	9.109	9.109	9.109	8.850	579
2023-08-23	9.208	9.228	8.951	9.109	8.850	4,837
2023-08-22	9.406	9.406	9.228	9.228	8.965	9,247
2023-08-21	9.169	9.406	9.169	9.406	9.139	905
2023-08-18	9.565	9.565	9.129	9.169	8.908	1,158
2023-08-17	9.208	9.208	9.208	9.208	8.946	629
2023-08-16	9.109	9.208	9.109	9.189	8.927	6,661
2023-08-15	9.208	9.307	9.109	9.109	8.850	6,996
2023-08-14	9.288	9.288	9.129	9.208	8.946	2,360
2023-08-11	9.288	9.288	9.149	9.288	9.023	62
2023-08-10	9.109	9.446	9.109	9.288	9.023	337

← NewerPage 13 of 21 · 1,239 trading daysOlder →

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.