Latvian Forest Company AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7.640 | 7.640 | 7.560 | 7.640 | 7.640 | 3,793 |
| 2026-01-19 | 7.700 | 7.700 | 7.620 | 7.660 | 7.660 | 2,252 |
| 2026-01-16 | 7.780 | 7.780 | 7.640 | 7.640 | 7.640 | 2,010 |
| 2026-01-15 | 7.600 | 7.780 | 7.600 | 7.640 | 7.640 | 3,377 |
| 2026-01-14 | 7.600 | 7.660 | 7.600 | 7.660 | 7.660 | 5,056 |
| 2026-01-13 | 7.660 | 7.660 | 7.620 | 7.620 | 7.620 | 1,050 |
| 2026-01-12 | 7.700 | 7.700 | 7.600 | 7.640 | 7.640 | 5,524 |
| 2026-01-09 | 7.700 | 7.720 | 7.700 | 7.700 | 7.700 | 11,460 |
| 2026-01-08 | 7.800 | 7.800 | 7.620 | 7.620 | 7.620 | 16,260 |
| 2026-01-07 | 7.700 | 7.800 | 7.620 | 7.800 | 7.800 | 21,729 |
| 2026-01-05 | 7.840 | 7.840 | 7.620 | 7.720 | 7.720 | 16,740 |
| 2026-01-02 | 7.800 | 7.860 | 7.800 | 7.840 | 7.840 | 47,368 |
| 2025-12-30 | 7.740 | 7.880 | 7.740 | 7.860 | 7.860 | 30,942 |
| 2025-12-29 | 7.820 | 7.980 | 7.820 | 7.980 | 7.980 | 6,619 |
| 2025-12-23 | 7.920 | 8.000 | 7.800 | 7.800 | 7.800 | 57,903 |
| 2025-12-22 | 7.900 | 8.060 | 7.900 | 8.060 | 8.060 | 683 |
| 2025-12-19 | 7.920 | 7.920 | 7.880 | 7.900 | 7.900 | 10,111 |
| 2025-12-18 | 7.920 | 8.080 | 7.920 | 8.020 | 8.020 | 6,890 |
| 2025-12-17 | 8.000 | 8.000 | 7.960 | 7.980 | 7.980 | 24,199 |
| 2025-12-16 | 7.980 | 8.060 | 7.980 | 8.060 | 8.060 | 21,393 |
| 2025-12-15 | 7.980 | 8.060 | 7.980 | 8.000 | 8.000 | 28,345 |
| 2025-12-12 | 7.980 | 8.000 | 7.840 | 7.880 | 7.880 | 8,522 |
| 2025-12-11 | 8.000 | 8.000 | 7.960 | 7.980 | 7.980 | 13,008 |
| 2025-12-10 | 7.880 | 8.000 | 7.820 | 7.820 | 7.820 | 12,900 |
| 2025-12-09 | 7.700 | 7.880 | 7.660 | 7.800 | 7.800 | 16,431 |
| 2025-12-08 | 7.780 | 7.780 | 7.700 | 7.760 | 7.760 | 17,157 |
| 2025-12-05 | 7.780 | 7.780 | 7.700 | 7.780 | 7.780 | 22,998 |
| 2025-12-04 | 7.800 | 7.800 | 7.700 | 7.700 | 7.700 | 17,069 |
| 2025-12-03 | 7.780 | 7.800 | 7.680 | 7.680 | 7.680 | 26,662 |
| 2025-12-02 | 7.840 | 7.840 | 7.700 | 7.780 | 7.780 | 32,318 |
| 2025-12-01 | 7.500 | 7.960 | 7.500 | 7.840 | 7.840 | 65,770 |
| 2025-11-28 | 7.500 | 7.620 | 7.500 | 7.500 | 7.500 | 2,161 |
| 2025-11-27 | 7.480 | 7.620 | 7.480 | 7.620 | 7.620 | 2,776 |
| 2025-11-26 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 1,060 |
| 2025-11-25 | 7.560 | 7.560 | 7.440 | 7.440 | 7.440 | 512 |
| 2025-11-24 | 7.640 | 7.640 | 7.480 | 7.560 | 7.560 | 6,173 |
| 2025-11-21 | 7.600 | 7.640 | 7.600 | 7.640 | 7.640 | 2,719 |
| 2025-11-20 | 7.440 | 7.680 | 7.440 | 7.500 | 7.500 | 10,560 |
| 2025-11-19 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 19 |
| 2025-11-18 | 7.400 | 7.560 | 7.400 | 7.560 | 7.560 | 104 |
| 2025-11-17 | 7.320 | 7.560 | 7.320 | 7.560 | 7.560 | 4,419 |
| 2025-11-14 | 7.480 | 7.480 | 7.400 | 7.400 | 7.400 | 1,608 |
| 2025-11-13 | 7.440 | 7.500 | 7.400 | 7.500 | 7.500 | 22,013 |
| 2025-11-12 | 7.520 | 7.600 | 7.480 | 7.480 | 7.480 | 13,140 |
| 2025-11-11 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 4 |
| 2025-11-10 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 11,098 |
| 2025-11-07 | 7.600 | 7.600 | 7.500 | 7.500 | 7.500 | 7,002 |
| 2025-11-06 | 7.520 | 7.600 | 7.480 | 7.600 | 7.600 | 9,727 |
| 2025-11-05 | 7.620 | 7.620 | 7.520 | 7.520 | 7.520 | 1,861 |
| 2025-11-04 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 5,900 |
| 2025-11-03 | 7.520 | 7.720 | 7.500 | 7.500 | 7.500 | 47,422 |
| 2025-10-30 | 7.680 | 7.680 | 7.560 | 7.560 | 7.560 | 1,901 |
| 2025-10-29 | 7.660 | 7.700 | 7.560 | 7.560 | 7.560 | 24,380 |
| 2025-10-28 | 7.760 | 7.760 | 7.680 | 7.740 | 7.740 | 8,525 |
| 2025-10-27 | 7.720 | 7.740 | 7.720 | 7.740 | 7.740 | 3,219 |
| 2025-10-24 | 7.560 | 7.720 | 7.560 | 7.720 | 7.720 | 3,833 |
| 2025-10-23 | 7.580 | 7.640 | 7.560 | 7.580 | 7.580 | 10,126 |
| 2025-10-21 | 7.520 | 7.720 | 7.520 | 7.720 | 7.720 | 11,916 |
| 2025-10-20 | 7.440 | 7.640 | 7.440 | 7.640 | 7.640 | 46,371 |
| 2025-10-17 | 7.420 | 7.540 | 7.420 | 7.540 | 7.540 | 5,996 |
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.