Latvian Forest Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	9.406	9.783	9.327	9.446	9.177	9,720
2022-11-17	9.406	9.802	9.387	9.406	9.139	10,060
2022-11-16	9.406	9.802	9.406	9.406	9.139	23,957
2022-11-15	9.387	9.703	9.387	9.406	9.139	2,828
2022-11-14	9.664	9.802	9.387	9.387	9.119	8,824
2022-11-11	9.585	9.664	9.406	9.664	9.389	13,001
2022-11-10	9.387	9.585	9.327	9.585	9.312	24,195
2022-11-09	9.802	9.802	9.327	9.367	9.100	17,555
2022-11-08	9.644	9.822	9.228	9.604	9.331	8,355
2022-11-07	9.268	9.644	9.268	9.644	9.369	3,926
2022-11-04	9.525	9.585	9.109	9.268	9.004	6,371
2022-11-03	9.486	9.604	9.486	9.585	9.312	3,242
2022-11-02	9.208	9.565	9.208	9.486	9.216	2,510
2022-11-01	9.585	9.644	9.109	9.208	8.946	2,990
2022-10-31	9.545	9.644	8.931	9.585	9.312	33,891
2022-10-28	9.585	9.901	9.288	9.426	9.158	10,174
2022-10-27	9.763	9.763	9.288	9.585	9.312	10,619
2022-10-26	9.288	9.743	9.288	9.664	9.389	1,864
2022-10-25	9.644	9.644	9.208	9.288	9.023	24,312
2022-10-24	9.703	9.703	9.406	9.644	9.369	3,225
2022-10-21	9.169	9.822	9.169	9.703	9.427	6,400
2022-10-20	9.505	9.505	9.149	9.169	8.908	37,329
2022-10-19	9.486	9.862	9.406	9.505	9.235	2,581
2022-10-18	9.802	9.802	9.505	9.505	9.235	6,889
2022-10-17	9.882	9.901	9.525	9.802	9.523	7,735
2022-10-14	9.446	9.882	9.446	9.882	9.600	22,472
2022-10-13	9.703	9.703	9.426	9.426	9.158	2,730
2022-10-12	9.703	9.703	9.505	9.703	9.427	4,996
2022-10-11	9.426	9.703	9.406	9.703	9.427	956
2022-10-10	9.604	9.703	9.426	9.426	9.158	1,463
2022-10-07	9.604	9.604	9.426	9.604	9.331	1,902
2022-10-06	9.565	9.604	9.347	9.604	9.331	392
2022-10-05	9.327	9.585	9.248	9.565	9.293	15,470
2022-10-04	9.644	9.644	9.327	9.327	9.062	2,170
2022-10-03	9.644	9.644	9.525	9.644	9.369	1,447
2022-09-30	9.703	9.763	9.525	9.644	9.369	5,584
2022-09-29	9.901	9.901	9.604	9.703	9.427	2,921
2022-09-28	9.763	9.862	9.763	9.763	9.485	1,679
2022-09-27	9.684	9.783	9.525	9.763	9.485	7,803
2022-09-26	9.703	9.703	9.525	9.684	9.408	11,220
2022-09-23	9.703	9.882	9.604	9.703	9.427	4,780
2022-09-22	9.644	9.783	9.644	9.783	9.504	1,991
2022-09-21	9.882	9.882	9.644	9.644	9.369	1,897
2022-09-20	9.783	9.783	9.624	9.624	9.350	2,634
2022-09-19	9.585	9.882	9.585	9.783	9.504	3,613
2022-09-16	9.842	9.882	9.545	9.604	9.331	4,216
2022-09-15	9.822	9.862	9.822	9.842	9.562	34,299
2022-09-14	9.525	9.862	9.525	9.822	9.543	9,849
2022-09-13	9.882	9.882	9.525	9.525	9.254	28,882
2022-09-12	9.901	9.901	9.723	9.882	9.600	12,027
2022-09-09	9.723	9.901	9.723	9.901	9.620	3,499
2022-09-08	9.723	9.901	9.703	9.703	9.427	6,200
2022-09-07	9.882	9.882	9.525	9.644	9.369	6,854
2022-09-06	9.901	9.901	9.406	9.882	9.600	36,049
2022-09-05	9.802	9.901	9.802	9.901	9.620	6,797
2022-09-02	9.802	9.802	9.228	9.802	9.523	7,247
2022-09-01	9.901	9.901	9.802	9.802	9.523	11,095
2022-08-31	10.298	10.298	9.901	10.248	9.956	2,534
2022-08-30	10.298	10.298	9.505	9.901	9.620	4,924
2022-08-29	10.248	10.298	9.307	10.298	10.004	29,067

← NewerPage 17 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.