Latvian Forest Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	9.109	9.505	9.109	9.109	8.850	4,938
2023-08-08	9.347	9.347	8.931	9.109	8.850	9,177
2023-08-07	9.030	9.347	9.030	9.347	9.081	1,184
2023-08-04	9.426	9.822	8.911	9.030	8.773	57,571
2023-08-03	9.406	9.802	9.406	9.763	9.485	2,083
2023-08-02	10.298	10.298	9.406	9.763	9.485	4,176
2023-08-01	9.327	9.862	9.327	9.406	9.139	1,439
2023-07-31	9.307	9.505	9.307	9.327	9.062	8,014
2023-07-28	9.783	9.882	9.505	9.842	9.562	1,757
2023-07-27	9.783	9.783	9.505	9.783	9.504	796
2023-07-26	9.802	9.802	9.525	9.783	9.504	730
2023-07-25	9.842	9.842	9.327	9.802	9.523	1,658
2023-07-24	9.882	9.882	9.565	9.842	9.562	894
2023-07-21	9.545	9.882	9.545	9.882	9.600	296
2023-07-20	9.802	9.842	9.545	9.545	9.273	1,119
2023-07-19	9.703	9.802	9.505	9.802	9.523	615
2023-07-18	9.446	9.882	9.446	9.862	9.581	121
2023-07-17	9.525	9.882	9.525	9.882	9.600	482
2023-07-14	9.525	9.862	9.525	9.525	9.254	910
2023-07-13	9.505	9.882	9.505	9.525	9.254	4,968
2023-07-12	9.604	9.624	9.604	9.604	9.331	1,455
2023-07-11	9.604	9.882	9.604	9.624	9.350	4,667
2023-07-10	9.901	9.901	9.604	9.604	9.331	4,142
2023-07-07	9.604	9.901	9.604	9.901	9.620	373
2023-07-06	9.604	9.882	9.604	9.604	9.331	969
2023-07-05	9.545	9.901	9.406	9.604	9.331	2,277
2023-07-04	9.525	9.545	9.466	9.545	9.273	137
2023-07-03	9.624	9.624	9.406	9.525	9.254	9,667
2023-06-30	9.624	9.951	9.347	9.624	9.350	5,208
2023-06-29	9.901	9.901	9.307	9.307	9.042	1,835
2023-06-28	9.664	9.901	9.664	9.901	9.620	17,074
2023-06-27	9.624	10.000	9.604	9.664	9.389	3,025
2023-06-26	9.901	10.793	9.624	9.624	9.350	7,606
2023-06-22	9.624	9.951	9.624	9.901	9.620	9,774
2023-06-21	9.951	9.951	9.585	9.624	9.350	1,238
2023-06-20	9.901	9.951	9.604	9.951	9.668	4,044
2023-06-19	10.100	10.100	9.604	9.604	9.331	2,129
2023-06-16	9.783	10.000	9.783	10.000	9.716	7,822
2023-06-15	9.565	9.783	9.565	9.783	9.504	1,818
2023-06-14	9.545	10.000	9.545	9.565	9.293	4,467
2023-06-13	9.426	10.000	9.426	9.525	9.254	3,570
2023-06-12	9.565	9.565	9.406	9.406	9.139	4,584
2023-06-09	9.426	9.901	9.426	9.565	9.293	1,825
2023-06-08	9.288	10.000	9.288	9.406	9.139	2,578
2023-06-07	9.406	9.406	9.248	9.288	9.023	5,840
2023-06-05	9.486	9.486	9.129	9.406	9.139	7,871
2023-06-02	9.951	10.000	9.347	9.486	9.216	4,192
2023-06-01	9.763	10.199	9.288	9.951	9.668	1,361
2023-05-31	9.664	11.040	9.664	9.763	9.485	7,559
2023-05-30	9.426	9.545	9.426	9.545	9.273	143
2023-05-29	9.446	9.446	9.307	9.426	9.158	1,092
2023-05-26	9.307	9.446	9.307	9.446	9.177	3,293
2023-05-25	9.862	9.862	9.228	9.446	9.177	823
2023-05-24	9.248	9.664	9.248	9.406	9.139	8,258
2023-05-23	9.367	9.743	9.248	9.248	8.985	6,155
2023-05-22	9.367	9.367	9.149	9.367	9.100	6,589
2023-05-19	9.387	9.387	9.109	9.367	9.100	5,684
2023-05-17	9.644	9.644	9.505	9.505	9.235	437
2023-05-16	9.307	10.050	9.307	9.703	9.427	5,793
2023-05-15	9.822	9.822	9.208	9.307	9.042	10,868

← NewerPage 14 of 21 · 1,234 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.