Latvian Forest Company AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-04 | 7.674 | 7.822 | 7.624 | 7.624 | 7.407 | 25,928 |
| 2022-03-03 | 7.822 | 7.822 | 7.575 | 7.674 | 7.455 | 1,563 |
| 2022-03-02 | 7.822 | 7.822 | 7.129 | 7.822 | 7.599 | 10,853 |
| 2022-03-01 | 8.367 | 8.367 | 7.624 | 7.921 | 7.696 | 1,661 |
| 2022-02-28 | 7.525 | 8.367 | 7.525 | 8.317 | 8.080 | 10,261 |
| 2022-02-25 | 7.525 | 7.773 | 7.129 | 7.525 | 7.311 | 6,643 |
| 2022-02-24 | 7.921 | 7.921 | 6.931 | 7.525 | 7.311 | 65,193 |
| 2022-02-23 | 8.218 | 8.218 | 7.525 | 8.169 | 7.936 | 2,235 |
| 2022-02-22 | 8.169 | 8.169 | 7.921 | 8.169 | 7.936 | 10,624 |
| 2022-02-21 | 8.218 | 8.218 | 7.723 | 8.169 | 7.936 | 40,893 |
| 2022-02-18 | 8.565 | 8.565 | 8.218 | 8.218 | 7.984 | 35,413 |
| 2022-02-17 | 8.565 | 8.664 | 8.565 | 8.565 | 8.321 | 12,519 |
| 2022-02-16 | 8.614 | 8.614 | 8.268 | 8.565 | 8.321 | 2,809 |
| 2022-02-15 | 8.218 | 8.614 | 8.218 | 8.614 | 8.369 | 5,164 |
| 2022-02-14 | 8.713 | 8.713 | 7.971 | 8.218 | 7.984 | 45,847 |
| 2022-02-11 | 8.317 | 8.713 | 8.317 | 8.713 | 8.465 | 10,318 |
| 2022-02-10 | 8.713 | 8.713 | 8.317 | 8.565 | 8.321 | 3,744 |
| 2022-02-09 | 8.664 | 8.713 | 8.614 | 8.713 | 8.465 | 16,323 |
| 2022-02-08 | 8.713 | 8.713 | 8.317 | 8.664 | 8.417 | 7,086 |
| 2022-02-07 | 8.664 | 8.713 | 8.416 | 8.713 | 8.465 | 6,812 |
| 2022-02-04 | 8.614 | 8.713 | 8.416 | 8.664 | 8.417 | 24,064 |
| 2022-02-03 | 8.763 | 8.763 | 8.515 | 8.515 | 8.273 | 65,898 |
| 2022-02-02 | 8.614 | 8.763 | 8.169 | 8.763 | 8.513 | 108,341 |
| 2022-02-01 | 8.268 | 8.367 | 7.624 | 8.367 | 8.129 | 5,166 |
| 2022-01-31 | 8.020 | 8.268 | 8.020 | 8.268 | 8.032 | 1,691 |
| 2022-01-28 | 8.020 | 8.119 | 7.822 | 7.822 | 7.599 | 3,507 |
| 2022-01-27 | 8.416 | 8.416 | 8.020 | 8.020 | 7.792 | 2,898 |
| 2022-01-26 | 8.020 | 8.416 | 8.020 | 8.020 | 7.792 | 439 |
| 2022-01-25 | 8.020 | 8.268 | 7.476 | 8.020 | 7.792 | 5,538 |
| 2022-01-24 | 7.921 | 8.169 | 7.921 | 8.020 | 7.792 | 4,763 |
| 2022-01-21 | 7.921 | 8.317 | 7.921 | 7.921 | 7.696 | 7,514 |
| 2022-01-20 | 8.614 | 8.614 | 7.921 | 7.921 | 7.696 | 21,825 |
| 2022-01-19 | 8.020 | 8.614 | 8.020 | 8.614 | 8.369 | 26,747 |
| 2022-01-18 | 8.070 | 8.119 | 7.822 | 8.020 | 7.792 | 19,103 |
| 2022-01-17 | 8.169 | 8.367 | 7.773 | 8.070 | 7.840 | 9,497 |
| 2022-01-14 | 8.119 | 8.466 | 8.119 | 8.169 | 7.936 | 63,677 |
| 2022-01-13 | 8.515 | 8.515 | 8.119 | 8.515 | 8.273 | 17,960 |
| 2022-01-12 | 8.119 | 8.515 | 7.921 | 8.515 | 8.273 | 4,561 |
| 2022-01-11 | 8.367 | 8.367 | 7.921 | 8.119 | 7.888 | 3,114 |
| 2022-01-10 | 8.036 | 8.281 | 8.036 | 8.281 | 8.045 | 8,119 |
| 2022-01-07 | 8.330 | 8.379 | 7.938 | 8.281 | 8.045 | 8,810 |
| 2022-01-05 | 8.379 | 8.428 | 7.889 | 8.379 | 8.141 | 3,597 |
| 2022-01-04 | 8.575 | 8.624 | 8.232 | 8.379 | 8.141 | 33,042 |
| 2022-01-03 | 8.575 | 8.624 | 8.379 | 8.575 | 8.331 | 11,415 |
| 2021-12-30 | 8.526 | 8.575 | 8.134 | 8.575 | 8.331 | 18,054 |
| 2021-12-29 | 8.624 | 8.624 | 8.428 | 8.526 | 8.283 | 7,538 |
| 2021-12-28 | 8.134 | 8.526 | 8.134 | 8.526 | 8.283 | 6,803 |
| 2021-12-27 | 8.085 | 8.526 | 8.085 | 8.134 | 7.903 | 4,445 |
| 2021-12-23 | 8.134 | 8.428 | 8.085 | 8.085 | 7.855 | 4,095 |
| 2021-12-22 | 8.085 | 8.575 | 7.791 | 8.134 | 7.903 | 7,938 |
| 2021-12-21 | 8.085 | 8.085 | 7.791 | 8.085 | 7.855 | 1,853 |
| 2021-12-20 | 7.938 | 8.085 | 7.889 | 8.085 | 7.855 | 5,605 |
| 2021-12-17 | 8.085 | 8.085 | 7.350 | 7.889 | 7.665 | 25,229 |
| 2021-12-16 | 7.938 | 8.085 | 7.938 | 8.085 | 7.855 | 5,618 |
| 2021-12-15 | 8.085 | 8.085 | 7.938 | 7.938 | 7.712 | 2,230 |
| 2021-12-14 | 7.987 | 8.085 | 7.938 | 7.987 | 7.760 | 59,946 |
| 2021-12-13 | 7.889 | 7.987 | 7.889 | 7.987 | 7.760 | 4,177 |
| 2021-12-10 | 7.889 | 7.987 | 7.889 | 7.889 | 7.665 | 14,646 |
| 2021-12-09 | 7.840 | 7.889 | 7.791 | 7.889 | 7.665 | 3,813 |
| 2021-12-08 | 7.546 | 7.840 | 7.546 | 7.840 | 7.617 | 42,643 |
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.