Latvian Forest Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	9.882	9.901	9.664	9.901	9.620	31,674
2023-02-13	9.723	9.901	9.723	9.882	9.600	1,427
2023-02-10	9.901	10.000	9.664	9.723	9.446	6,592
2023-02-09	10.149	10.298	9.901	9.901	9.620	64,889
2023-02-08	10.050	10.298	9.901	10.000	9.716	422,190
2023-02-07	9.723	9.951	9.723	9.951	9.668	19,605
2023-02-06	9.901	10.149	9.723	9.723	9.446	34,611
2023-02-03	9.822	9.901	9.743	9.901	9.620	8,238
2023-02-02	9.743	10.149	9.743	9.822	9.543	26,519
2023-02-01	9.901	9.901	9.743	9.743	9.466	9,930
2023-01-31	9.882	9.901	9.624	9.882	9.600	3,609
2023-01-30	9.802	10.000	9.763	9.882	9.600	24,555
2023-01-27	9.802	9.901	9.763	9.763	9.485	38,568
2023-01-26	9.842	10.100	9.703	9.783	9.504	82,583
2023-01-25	9.486	9.862	9.486	9.664	9.389	6,118
2023-01-24	9.802	9.802	9.446	9.604	9.331	11,646
2023-01-23	9.684	9.901	9.327	9.802	9.523	6,470
2023-01-20	9.327	9.703	9.327	9.684	9.408	4,792
2023-01-19	9.347	9.703	9.307	9.327	9.062	31,491
2023-01-18	9.466	9.486	9.307	9.446	9.177	6,397
2023-01-17	9.505	9.565	9.307	9.466	9.196	40,903
2023-01-16	9.684	9.684	9.228	9.228	8.965	5,696
2023-01-13	9.228	9.684	9.208	9.684	9.408	7,138
2023-01-12	9.307	9.367	9.208	9.228	8.965	2,934
2023-01-11	9.466	9.466	9.169	9.307	9.042	6,399
2023-01-10	9.208	9.406	9.109	9.367	9.100	9,411
2023-01-09	9.208	9.307	8.951	9.208	8.946	41,085
2023-01-05	9.307	9.585	9.169	9.189	8.927	21,059
2023-01-04	9.486	9.585	9.288	9.288	9.023	7,073
2023-01-03	9.406	9.565	9.406	9.486	9.216	6,890
2023-01-02	9.288	9.604	8.931	9.406	9.139	1,736
2022-12-30	9.189	9.604	8.931	9.288	9.023	8,468
2022-12-29	9.228	9.228	9.030	9.189	8.927	2,637
2022-12-28	9.248	9.248	9.010	9.248	8.985	11,064
2022-12-27	9.010	9.644	9.010	9.248	8.985	9,536
2022-12-23	9.307	9.684	9.010	9.010	8.754	20,511
2022-12-22	9.486	9.684	9.010	9.307	9.042	6,769
2022-12-21	9.288	9.486	9.010	9.486	9.216	8,873
2022-12-20	9.644	9.644	9.228	9.288	9.023	39,516
2022-12-19	9.307	9.684	9.228	9.644	9.369	12,917
2022-12-16	9.644	9.644	9.248	9.307	9.042	12,073
2022-12-15	9.228	9.901	9.228	9.525	9.254	66,220
2022-12-14	9.525	9.525	9.109	9.228	8.965	15,447
2022-12-13	9.406	9.565	9.109	9.565	9.293	6,273
2022-12-12	9.525	9.525	9.288	9.288	9.023	7,939
2022-12-09	9.347	9.545	9.347	9.525	9.254	31,525
2022-12-08	9.248	9.565	9.248	9.347	9.081	17,714
2022-12-07	9.248	9.248	9.248	9.248	8.985	808
2022-12-06	9.585	9.604	9.248	9.248	8.985	24,470
2022-12-05	9.307	9.703	9.189	9.585	9.312	17,209
2022-12-02	9.585	9.585	9.189	9.307	9.042	50,845
2022-12-01	9.545	9.604	9.228	9.585	9.312	5,039
2022-11-30	9.307	9.604	9.189	9.545	9.273	5,828
2022-11-29	9.307	9.604	9.248	9.307	9.042	2,890
2022-11-28	9.604	9.604	9.288	9.307	9.042	12,985
2022-11-25	9.802	9.822	9.565	9.604	9.331	5,068
2022-11-24	9.406	9.783	9.406	9.565	9.293	7,765
2022-11-23	9.604	9.604	9.406	9.406	9.139	14,888
2022-11-22	9.327	9.684	9.327	9.387	9.119	2,079
2022-11-21	9.446	9.783	9.248	9.327	9.062	2,839

← NewerPage 16 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.