Latvian Forest Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	10.248	10.298	9.703	10.248	9.956	5,034
2022-08-25	10.248	10.248	9.862	10.248	9.956	2,217
2022-08-24	10.298	10.298	10.000	10.248	9.956	8,030
2022-08-23	9.822	10.298	9.822	10.248	9.956	52,301
2022-08-22	9.802	10.199	9.802	9.822	9.543	36,642
2022-08-19	9.604	9.862	9.406	9.802	9.523	12,576
2022-08-18	9.763	9.783	9.406	9.604	9.331	1,723
2022-08-17	9.703	9.802	9.208	9.783	9.504	12,312
2022-08-16	9.882	9.882	9.109	9.703	9.427	3,017
2022-08-15	9.644	9.882	9.644	9.882	9.600	2,978
2022-08-12	9.842	9.862	9.644	9.644	9.369	4,225
2022-08-11	9.842	9.842	9.763	9.842	9.562	5,727
2022-08-10	9.862	9.862	9.763	9.842	9.562	9,010
2022-08-09	9.862	9.862	9.763	9.862	9.581	3,064
2022-08-08	9.525	9.882	9.525	9.862	9.581	21,224
2022-08-05	9.802	9.901	9.406	9.525	9.254	22,015
2022-08-04	9.703	9.882	9.565	9.802	9.523	2,801
2022-08-03	9.406	9.901	9.406	9.703	9.427	9,906
2022-08-02	9.802	9.882	9.406	9.406	9.139	6,911
2022-08-01	9.565	9.862	9.307	9.802	9.523	20,277
2022-07-29	9.882	9.882	9.109	9.565	9.293	26,050
2022-07-28	9.604	9.882	9.604	9.882	9.600	7,015
2022-07-27	9.406	9.901	9.050	9.604	9.331	23,126
2022-07-26	9.307	9.901	9.109	9.406	9.139	15,476
2022-07-25	9.307	9.307	9.010	9.307	9.042	2,763
2022-07-22	9.288	9.307	9.030	9.288	9.023	2,828
2022-07-21	9.109	9.307	9.010	9.288	9.023	20,570
2022-07-20	9.109	9.109	9.010	9.109	8.850	1,852
2022-07-19	8.911	9.109	8.911	9.109	8.850	36,629
2022-07-18	8.911	9.010	8.812	8.812	8.561	17,503
2022-07-15	8.911	8.911	8.634	8.911	8.658	8,366
2022-07-14	8.773	8.991	8.535	8.911	8.658	6,955
2022-07-13	8.911	9.010	8.515	8.911	8.658	5,709
2022-07-12	9.010	9.010	8.892	8.911	8.658	2,046
2022-07-11	9.010	9.010	8.812	9.010	8.754	8,579
2022-07-08	8.991	9.010	8.991	9.010	8.754	6,472
2022-07-07	9.010	9.010	8.416	8.991	8.735	5,346
2022-07-06	8.892	8.911	8.713	8.911	8.658	21,315
2022-07-05	8.991	8.991	8.654	8.892	8.638	3,529
2022-07-04	8.991	8.991	8.713	8.991	8.735	4,747
2022-07-01	8.892	8.991	8.575	8.991	8.735	14,962
2022-06-30	8.911	8.911	8.614	8.892	8.638	4,167
2022-06-29	9.090	9.090	8.535	8.911	8.658	4,775
2022-06-28	8.911	9.208	8.911	9.090	8.831	30,786
2022-06-27	8.713	8.911	8.713	8.911	8.658	14,439
2022-06-23	8.892	8.892	8.713	8.713	8.465	2,182
2022-06-22	8.892	8.892	8.713	8.892	8.638	1,011
2022-06-21	8.892	8.892	8.594	8.892	8.638	7,305
2022-06-20	9.010	9.109	8.416	8.892	8.638	848
2022-06-17	8.614	9.010	8.614	8.674	8.427	6,525
2022-06-16	8.812	8.812	8.555	8.555	8.311	6,585
2022-06-15	8.773	8.773	8.555	8.773	8.523	16,175
2022-06-14	8.892	8.892	8.575	8.773	8.523	7,335
2022-06-13	8.911	8.911	8.535	8.535	8.292	4,336
2022-06-10	8.694	8.911	8.515	8.911	8.658	85,604
2022-06-09	9.228	9.228	8.793	8.911	8.658	4,445
2022-06-08	8.971	9.228	8.614	9.228	8.965	6,734
2022-06-07	9.268	9.268	8.614	8.991	8.735	13,325
2022-06-03	9.288	9.288	8.753	8.892	8.638	16,222
2022-06-02	9.208	9.505	8.911	9.288	9.023	19,276

← NewerPage 18 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.