Latvian Forest Company AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 7.000 | 7.040 | 6.960 | 7.020 | 7.020 | 11,539 |
| 2026-07-20 | 7.020 | 7.020 | 7.000 | 7.000 | 7.000 | 1,000 |
| 2026-07-17 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 555 |
| 2026-07-16 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 300 |
| 2026-07-15 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 100 |
| 2026-07-14 | 7.040 | 7.040 | 6.960 | 6.960 | 6.960 | 702 |
| 2026-07-13 | 6.960 | 7.060 | 6.960 | 7.060 | 7.060 | 24,922 |
| 2026-07-10 | 6.940 | 7.040 | 6.940 | 7.040 | 7.040 | 511 |
| 2026-07-09 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 319 |
| 2026-07-08 | 7.020 | 7.020 | 6.940 | 7.000 | 7.000 | 6,375 |
| 2026-07-07 | 7.020 | 7.080 | 7.000 | 7.080 | 7.080 | 24,560 |
| 2026-07-06 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 2,901 |
| 2026-07-03 | 7.040 | 7.060 | 7.040 | 7.060 | 7.060 | 15,672 |
| 2026-07-02 | 7.020 | 7.120 | 7.020 | 7.120 | 7.120 | 6,633 |
| 2026-06-30 | 7.000 | 7.140 | 7.000 | 7.140 | 7.140 | 24,659 |
| 2026-06-29 | 7.080 | 7.100 | 7.080 | 7.080 | 7.080 | 10,776 |
| 2026-06-26 | 6.960 | 7.080 | 6.960 | 7.080 | 7.080 | 2,006 |
| 2026-06-25 | 7.040 | 7.080 | 7.000 | 7.080 | 7.080 | 2,351 |
| 2026-06-24 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 4,004 |
| 2026-06-23 | 7.020 | 7.040 | 7.000 | 7.020 | 7.020 | 9,539 |
| 2026-06-22 | 7.100 | 7.100 | 7.020 | 7.080 | 7.080 | 3,014 |
| 2026-06-17 | 7.100 | 7.140 | 7.100 | 7.140 | 7.140 | 1,029 |
| 2026-06-16 | 7.140 | 7.140 | 7.100 | 7.100 | 7.100 | 717 |
| 2026-06-15 | 7.200 | 7.200 | 7.080 | 7.100 | 7.100 | 7,978 |
| 2026-06-12 | 7.020 | 7.160 | 7.020 | 7.160 | 7.160 | 7,689 |
| 2026-06-11 | 7.000 | 7.080 | 7.000 | 7.080 | 7.080 | 1,994 |
| 2026-06-10 | 7.060 | 7.160 | 7.040 | 7.120 | 7.120 | 16,449 |
| 2026-06-09 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 598 |
| 2026-06-08 | 7.100 | 7.100 | 7.080 | 7.100 | 7.100 | 2,967 |
| 2026-06-05 | 7.100 | 7.140 | 7.100 | 7.140 | 7.140 | 2,010 |
| 2026-06-04 | 7.220 | 7.220 | 7.100 | 7.100 | 7.100 | 14,414 |
| 2026-06-03 | 7.160 | 7.200 | 7.160 | 7.200 | 7.200 | 316 |
| 2026-06-02 | 7.060 | 7.300 | 7.060 | 7.300 | 7.300 | 13,512 |
| 2026-06-01 | 7.060 | 7.080 | 7.060 | 7.080 | 7.080 | 3,000 |
| 2026-05-29 | 7.000 | 7.080 | 7.000 | 7.080 | 7.080 | 550 |
| 2026-05-28 | 7.040 | 7.080 | 6.940 | 6.940 | 6.940 | 2,344 |
| 2026-05-27 | 6.940 | 7.000 | 6.940 | 6.960 | 6.960 | 4,102 |
| 2026-05-26 | 7.040 | 7.120 | 6.920 | 7.000 | 7.000 | 16,500 |
| 2026-05-25 | 7.140 | 7.160 | 7.060 | 7.120 | 7.120 | 13,809 |
| 2026-05-22 | 7.060 | 7.160 | 7.060 | 7.160 | 7.160 | 15,050 |
| 2026-05-21 | 7.080 | 7.080 | 7.060 | 7.060 | 7.060 | 129 |
| 2026-05-20 | 7.180 | 7.180 | 7.080 | 7.120 | 7.120 | 26,233 |
| 2026-05-19 | 7.200 | 7.200 | 7.080 | 7.080 | 7.080 | 11,173 |
| 2026-05-18 | 7.180 | 7.260 | 7.180 | 7.260 | 7.260 | 58 |
| 2026-05-15 | 7.240 | 7.240 | 7.220 | 7.240 | 7.240 | 5,271 |
| 2026-05-13 | 7.180 | 7.260 | 7.180 | 7.260 | 7.260 | 2,700 |
| 2026-05-12 | 7.240 | 7.280 | 7.160 | 7.240 | 7.240 | 15,019 |
| 2026-05-11 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 351 |
| 2026-05-08 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 620 |
| 2026-05-07 | 7.180 | 7.260 | 7.180 | 7.220 | 7.220 | 966 |
| 2026-05-06 | 7.200 | 7.300 | 7.180 | 7.240 | 7.240 | 1,217 |
| 2026-05-05 | 7.200 | 7.280 | 7.200 | 7.280 | 7.280 | 6,000 |
| 2026-05-04 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 2,000 |
| 2026-04-30 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 1 |
| 2026-04-29 | 7.280 | 7.400 | 7.280 | 7.280 | 7.280 | 3,811 |
| 2026-04-28 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 25 |
| 2026-04-27 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 89 |
| 2026-04-22 | 7.300 | 7.400 | 7.300 | 7.400 | 7.400 | 1,197 |
| 2026-04-21 | 7.300 | 7.380 | 7.300 | 7.380 | 7.380 | 3,319 |
| 2026-04-20 | 7.380 | 7.380 | 7.360 | 7.380 | 7.380 | 420 |
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.