Latvian Forest Company AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 9.307 | 9.307 | 8.713 | 9.208 | 8.946 | 9,357 |
| 2022-05-31 | 9.268 | 9.288 | 8.674 | 8.911 | 8.658 | 26,389 |
| 2022-05-30 | 9.268 | 9.268 | 8.951 | 9.149 | 8.888 | 5,978 |
| 2022-05-27 | 9.208 | 9.307 | 8.614 | 8.951 | 8.696 | 29,752 |
| 2022-05-25 | 8.911 | 9.307 | 8.495 | 9.208 | 8.946 | 55,123 |
| 2022-05-24 | 8.396 | 9.208 | 8.396 | 8.911 | 8.658 | 7,619 |
| 2022-05-23 | 8.713 | 9.208 | 8.396 | 8.396 | 8.157 | 7,485 |
| 2022-05-20 | 8.416 | 8.713 | 8.337 | 8.337 | 8.100 | 7,071 |
| 2022-05-19 | 8.713 | 8.713 | 8.377 | 8.377 | 8.138 | 217 |
| 2022-05-18 | 8.733 | 8.812 | 8.396 | 8.713 | 8.465 | 2,412 |
| 2022-05-17 | 8.733 | 8.733 | 8.317 | 8.733 | 8.484 | 14,617 |
| 2022-05-16 | 8.733 | 8.733 | 8.278 | 8.614 | 8.369 | 4,928 |
| 2022-05-13 | 8.674 | 8.793 | 8.674 | 8.793 | 8.542 | 2,462 |
| 2022-05-12 | 8.634 | 8.812 | 8.594 | 8.674 | 8.427 | 8,809 |
| 2022-05-11 | 8.317 | 8.614 | 8.317 | 8.614 | 8.369 | 36,973 |
| 2022-05-10 | 8.297 | 8.317 | 8.218 | 8.317 | 8.080 | 14,050 |
| 2022-05-09 | 7.941 | 8.297 | 7.941 | 8.297 | 8.061 | 17,336 |
| 2022-05-06 | 8.297 | 8.297 | 8.020 | 8.040 | 7.811 | 1,509 |
| 2022-05-05 | 8.278 | 8.297 | 8.040 | 8.297 | 8.061 | 6,421 |
| 2022-05-04 | 7.961 | 8.396 | 7.961 | 8.278 | 8.042 | 1,611 |
| 2022-05-03 | 8.416 | 8.416 | 7.941 | 8.020 | 7.792 | 12,231 |
| 2022-05-02 | 8.060 | 8.297 | 7.921 | 8.218 | 7.984 | 8,235 |
| 2022-04-29 | 8.159 | 8.159 | 7.822 | 8.060 | 7.830 | 16,770 |
| 2022-04-28 | 7.921 | 8.020 | 7.862 | 7.921 | 7.696 | 3,142 |
| 2022-04-27 | 8.060 | 8.060 | 7.763 | 7.921 | 7.696 | 1,519 |
| 2022-04-26 | 8.198 | 8.198 | 7.862 | 8.060 | 7.830 | 5,246 |
| 2022-04-25 | 8.218 | 8.218 | 7.743 | 8.218 | 7.984 | 1,044 |
| 2022-04-22 | 8.099 | 8.218 | 7.862 | 8.218 | 7.984 | 7,092 |
| 2022-04-21 | 7.941 | 8.218 | 7.941 | 8.099 | 7.869 | 21,437 |
| 2022-04-20 | 7.842 | 8.099 | 7.842 | 7.941 | 7.715 | 16,358 |
| 2022-04-19 | 8.119 | 8.119 | 7.842 | 7.901 | 7.676 | 23,420 |
| 2022-04-14 | 7.882 | 7.921 | 7.842 | 7.921 | 7.696 | 43,917 |
| 2022-04-13 | 8.000 | 8.000 | 7.842 | 7.882 | 7.657 | 10,940 |
| 2022-04-12 | 8.119 | 8.119 | 7.624 | 7.624 | 7.407 | 11,753 |
| 2022-04-11 | 7.961 | 8.119 | 7.664 | 8.119 | 7.888 | 14,198 |
| 2022-04-08 | 7.882 | 7.961 | 7.882 | 7.961 | 7.734 | 288 |
| 2022-04-07 | 7.743 | 8.119 | 7.743 | 7.882 | 7.657 | 18,080 |
| 2022-04-06 | 8.139 | 8.139 | 7.743 | 7.743 | 7.522 | 34,482 |
| 2022-04-05 | 8.060 | 8.159 | 7.802 | 8.139 | 7.907 | 5,817 |
| 2022-04-04 | 8.159 | 8.179 | 7.624 | 8.060 | 7.830 | 7,320 |
| 2022-04-01 | 8.080 | 8.159 | 7.822 | 8.159 | 7.927 | 12,516 |
| 2022-03-31 | 7.921 | 8.070 | 7.822 | 8.070 | 7.840 | 24,164 |
| 2022-03-30 | 7.921 | 7.921 | 7.822 | 7.921 | 7.696 | 5,125 |
| 2022-03-29 | 7.723 | 7.921 | 7.723 | 7.921 | 7.696 | 55,424 |
| 2022-03-28 | 8.020 | 8.020 | 7.624 | 7.723 | 7.503 | 7,710 |
| 2022-03-25 | 7.575 | 8.416 | 7.575 | 7.921 | 7.696 | 10,049 |
| 2022-03-24 | 7.921 | 7.921 | 7.525 | 7.525 | 7.311 | 81,571 |
| 2022-03-23 | 8.466 | 8.466 | 7.921 | 7.921 | 7.696 | 20,324 |
| 2022-03-22 | 7.872 | 7.872 | 7.624 | 7.872 | 7.648 | 2,710 |
| 2022-03-21 | 8.317 | 8.713 | 7.624 | 7.872 | 7.648 | 39,633 |
| 2022-03-18 | 8.268 | 8.317 | 8.268 | 8.317 | 8.080 | 7,890 |
| 2022-03-17 | 8.020 | 8.713 | 8.020 | 8.268 | 8.032 | 1,362 |
| 2022-03-16 | 8.713 | 8.713 | 8.020 | 8.020 | 7.792 | 1,684 |
| 2022-03-15 | 8.911 | 8.911 | 7.921 | 7.921 | 7.696 | 45,182 |
| 2022-03-14 | 7.822 | 8.664 | 7.822 | 7.971 | 7.744 | 9,457 |
| 2022-03-11 | 7.723 | 7.822 | 7.723 | 7.822 | 7.599 | 14,255 |
| 2022-03-10 | 7.822 | 7.822 | 7.426 | 7.723 | 7.503 | 6,504 |
| 2022-03-09 | 7.327 | 7.822 | 7.278 | 7.822 | 7.599 | 10,426 |
| 2022-03-08 | 7.575 | 7.872 | 7.575 | 7.872 | 7.648 | 412 |
| 2022-03-07 | 7.921 | 7.921 | 7.080 | 7.575 | 7.359 | 12,691 |
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.