Latvian Forest Company AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 203 |
| 2026-04-16 | 7.280 | 7.380 | 7.280 | 7.380 | 7.380 | 1,594 |
| 2026-04-15 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 45 |
| 2026-04-14 | 7.400 | 7.400 | 7.240 | 7.320 | 7.320 | 26,230 |
| 2026-04-10 | 7.300 | 7.360 | 7.300 | 7.360 | 7.360 | 455 |
| 2026-04-09 | 7.320 | 7.320 | 7.280 | 7.280 | 7.280 | 92 |
| 2026-04-08 | 7.400 | 7.400 | 7.320 | 7.320 | 7.320 | 1,652 |
| 2026-04-07 | 7.340 | 7.400 | 7.240 | 7.300 | 7.300 | 2,121 |
| 2026-04-02 | 7.320 | 7.340 | 7.280 | 7.340 | 7.340 | 3,813 |
| 2026-04-01 | 7.320 | 7.480 | 7.280 | 7.480 | 7.480 | 4,555 |
| 2026-03-31 | 7.400 | 7.400 | 7.320 | 7.320 | 7.320 | 3,509 |
| 2026-03-30 | 7.240 | 7.320 | 7.240 | 7.260 | 7.260 | 3,622 |
| 2026-03-27 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 4,068 |
| 2026-03-26 | 7.240 | 7.260 | 7.240 | 7.260 | 7.260 | 128 |
| 2026-03-25 | 7.400 | 7.400 | 7.240 | 7.300 | 7.300 | 179 |
| 2026-03-24 | 7.300 | 7.320 | 7.240 | 7.320 | 7.320 | 10,670 |
| 2026-03-23 | 7.380 | 7.380 | 7.000 | 7.160 | 7.160 | 24,761 |
| 2026-03-20 | 7.380 | 7.440 | 7.380 | 7.400 | 7.400 | 52 |
| 2026-03-19 | 7.460 | 7.460 | 7.440 | 7.440 | 7.440 | 2,180 |
| 2026-03-18 | 7.500 | 7.520 | 7.500 | 7.520 | 7.520 | 3,725 |
| 2026-03-17 | 7.500 | 7.520 | 7.400 | 7.400 | 7.400 | 720 |
| 2026-03-16 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,500 |
| 2026-03-13 | 7.400 | 7.520 | 7.400 | 7.520 | 7.520 | 876 |
| 2026-03-12 | 7.500 | 7.500 | 7.420 | 7.420 | 7.420 | 496 |
| 2026-03-11 | 7.400 | 7.440 | 7.400 | 7.440 | 7.440 | 2,921 |
| 2026-03-10 | 7.340 | 7.440 | 7.340 | 7.420 | 7.420 | 1,658 |
| 2026-03-09 | 7.280 | 7.340 | 7.280 | 7.340 | 7.340 | 6,150 |
| 2026-03-06 | 7.360 | 7.440 | 7.360 | 7.440 | 7.440 | 957 |
| 2026-03-05 | 7.480 | 7.480 | 7.360 | 7.440 | 7.440 | 7,818 |
| 2026-03-04 | 7.400 | 7.480 | 7.400 | 7.480 | 7.480 | 476 |
| 2026-03-03 | 7.440 | 7.520 | 7.400 | 7.500 | 7.500 | 7,144 |
| 2026-03-02 | 7.500 | 7.520 | 7.400 | 7.520 | 7.520 | 5,438 |
| 2026-02-27 | 7.580 | 7.580 | 7.480 | 7.480 | 7.480 | 1,164 |
| 2026-02-26 | 7.600 | 7.600 | 7.500 | 7.500 | 7.500 | 1,018 |
| 2026-02-25 | 7.660 | 7.660 | 7.520 | 7.620 | 7.620 | 1,428 |
| 2026-02-24 | 7.520 | 7.660 | 7.520 | 7.660 | 7.660 | 110 |
| 2026-02-23 | 7.660 | 7.660 | 7.520 | 7.520 | 7.520 | 32,465 |
| 2026-02-20 | 7.520 | 7.600 | 7.440 | 7.600 | 7.600 | 35,495 |
| 2026-02-19 | 7.600 | 7.600 | 7.500 | 7.500 | 7.500 | 35,330 |
| 2026-02-18 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 2 |
| 2026-02-17 | 7.480 | 7.540 | 7.480 | 7.540 | 7.540 | 2,816 |
| 2026-02-16 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 3,450 |
| 2026-02-13 | 7.540 | 7.580 | 7.540 | 7.540 | 7.540 | 13,268 |
| 2026-02-12 | 7.520 | 7.620 | 7.520 | 7.620 | 7.620 | 5,638 |
| 2026-02-11 | 7.500 | 7.620 | 7.480 | 7.620 | 7.620 | 1,094 |
| 2026-02-10 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 100 |
| 2026-02-09 | 7.520 | 7.520 | 7.480 | 7.500 | 7.500 | 3,912 |
| 2026-02-06 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 14,303 |
| 2026-02-05 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 67 |
| 2026-02-04 | 7.560 | 7.620 | 7.560 | 7.560 | 7.560 | 4,867 |
| 2026-02-03 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 92 |
| 2026-02-02 | 7.500 | 7.560 | 7.400 | 7.560 | 7.560 | 2,852 |
| 2026-01-30 | 7.480 | 7.600 | 7.480 | 7.560 | 7.560 | 3,462 |
| 2026-01-29 | 7.620 | 7.640 | 7.620 | 7.620 | 7.620 | 1,061 |
| 2026-01-28 | 7.600 | 7.680 | 7.480 | 7.480 | 7.480 | 17,504 |
| 2026-01-27 | 7.640 | 7.760 | 7.640 | 7.640 | 7.640 | 1,837 |
| 2026-01-26 | 7.640 | 7.780 | 7.640 | 7.640 | 7.640 | 6,126 |
| 2026-01-23 | 7.800 | 7.800 | 7.640 | 7.640 | 7.640 | 8,788 |
| 2026-01-22 | 7.560 | 7.840 | 7.560 | 7.800 | 7.800 | 70,900 |
| 2026-01-21 | 7.580 | 7.680 | 7.420 | 7.560 | 7.560 | 12,763 |
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.