Latvian Forest Company AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-17 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 100 |
| 2025-07-16 | 8.260 | 8.340 | 8.200 | 8.220 | 8.220 | 4,962 |
| 2025-07-15 | 8.300 | 8.300 | 8.240 | 8.260 | 8.260 | 268 |
| 2025-07-14 | 8.320 | 8.340 | 8.320 | 8.320 | 8.320 | 3,043 |
| 2025-07-11 | 8.260 | 8.400 | 8.240 | 8.240 | 8.240 | 22,674 |
| 2025-07-10 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 91 |
| 2025-07-09 | 8.240 | 8.400 | 8.240 | 8.400 | 8.400 | 14 |
| 2025-07-08 | 8.480 | 8.480 | 8.320 | 8.320 | 8.320 | 2,215 |
| 2025-07-07 | 8.320 | 8.480 | 8.320 | 8.480 | 8.480 | 150 |
| 2025-07-04 | 8.300 | 8.400 | 8.300 | 8.400 | 8.400 | 15,059 |
| 2025-07-03 | 8.480 | 8.480 | 8.320 | 8.400 | 8.400 | 8,895 |
| 2025-07-02 | 8.480 | 8.480 | 8.320 | 8.460 | 8.460 | 1,723 |
| 2025-07-01 | 8.300 | 8.480 | 8.300 | 8.480 | 8.480 | 1,720 |
| 2025-06-30 | 8.380 | 8.420 | 8.300 | 8.420 | 8.420 | 3,553 |
| 2025-06-27 | 8.400 | 8.400 | 8.300 | 8.300 | 8.300 | 451 |
| 2025-06-26 | 8.400 | 8.400 | 8.320 | 8.340 | 8.340 | 1,906 |
| 2025-06-25 | 8.360 | 8.400 | 8.320 | 8.400 | 8.400 | 3,902 |
| 2025-06-24 | 8.400 | 8.480 | 8.360 | 8.360 | 8.360 | 2,910 |
| 2025-06-23 | 8.400 | 8.440 | 8.400 | 8.400 | 8.400 | 2,161 |
| 2025-06-19 | 8.680 | 8.680 | 8.440 | 8.500 | 8.500 | 1,613 |
| 2025-06-18 | 8.780 | 8.780 | 8.560 | 8.780 | 8.530 | 12,417 |
| 2025-06-17 | 8.640 | 8.640 | 8.640 | 8.640 | 8.394 | 174 |
| 2025-06-16 | 8.640 | 8.720 | 8.580 | 8.640 | 8.394 | 7,024 |
| 2025-06-13 | 8.460 | 8.640 | 8.460 | 8.640 | 8.394 | 9,662 |
| 2025-06-12 | 8.800 | 8.800 | 8.780 | 8.780 | 8.530 | 1,898 |
| 2025-06-11 | 8.640 | 8.800 | 8.640 | 8.800 | 8.549 | 1,812 |
| 2025-06-10 | 8.800 | 8.800 | 8.660 | 8.780 | 8.530 | 6,156 |
| 2025-06-09 | 8.640 | 8.920 | 8.640 | 8.800 | 8.549 | 57,434 |
| 2025-06-05 | 8.760 | 8.760 | 8.660 | 8.760 | 8.511 | 895 |
| 2025-06-04 | 8.720 | 8.720 | 8.720 | 8.720 | 8.472 | 7,610 |
| 2025-06-03 | 8.620 | 8.620 | 8.540 | 8.620 | 8.375 | 70,539 |
| 2025-06-02 | 8.760 | 8.760 | 8.540 | 8.540 | 8.297 | 4,656 |
| 2025-05-30 | 8.520 | 8.800 | 8.520 | 8.800 | 8.549 | 6,721 |
| 2025-05-28 | 8.580 | 8.620 | 8.580 | 8.620 | 8.375 | 5,244 |
| 2025-05-27 | 8.500 | 8.620 | 8.500 | 8.620 | 8.375 | 2,869 |
| 2025-05-23 | 8.560 | 8.560 | 8.560 | 8.560 | 8.316 | 2,408 |
| 2025-05-22 | 8.560 | 8.560 | 8.380 | 8.560 | 8.316 | 10,100 |
| 2025-05-21 | 8.700 | 8.700 | 8.500 | 8.500 | 8.258 | 3,549 |
| 2025-05-20 | 8.720 | 8.720 | 8.580 | 8.700 | 8.452 | 1,102 |
| 2025-05-19 | 8.640 | 8.720 | 8.640 | 8.640 | 8.394 | 2,056 |
| 2025-05-16 | 8.640 | 8.640 | 8.600 | 8.600 | 8.355 | 1,650 |
| 2025-05-15 | 8.600 | 8.600 | 8.520 | 8.520 | 8.277 | 36,422 |
| 2025-05-14 | 8.340 | 8.340 | 8.340 | 8.340 | 8.103 | 1,782 |
| 2025-05-13 | 8.420 | 8.420 | 8.320 | 8.400 | 8.161 | 2,882 |
| 2025-05-12 | 8.200 | 8.340 | 8.200 | 8.340 | 8.103 | 10,456 |
| 2025-05-09 | 8.240 | 8.260 | 8.240 | 8.260 | 8.025 | 2,348 |
| 2025-05-08 | 8.180 | 8.240 | 8.180 | 8.240 | 8.005 | 5,150 |
| 2025-05-07 | 8.320 | 8.320 | 8.180 | 8.180 | 7.947 | 1,770 |
| 2025-05-06 | 8.140 | 8.260 | 8.140 | 8.260 | 8.025 | 4,235 |
| 2025-05-05 | 8.160 | 8.260 | 8.160 | 8.260 | 8.025 | 184 |
| 2025-05-02 | 8.200 | 8.260 | 8.200 | 8.260 | 8.025 | 6,680 |
| 2025-04-30 | 8.200 | 8.200 | 8.120 | 8.120 | 7.889 | 47,957 |
| 2025-04-29 | 8.320 | 8.320 | 8.180 | 8.180 | 7.947 | 20,525 |
| 2025-04-28 | 8.120 | 8.260 | 8.120 | 8.220 | 7.986 | 11,474 |
| 2025-04-25 | 8.180 | 8.260 | 8.140 | 8.260 | 8.025 | 23,596 |
| 2025-04-24 | 8.500 | 8.500 | 8.200 | 8.200 | 7.967 | 23,342 |
| 2025-04-23 | 8.500 | 8.500 | 8.380 | 8.500 | 8.258 | 5,181 |
| 2025-04-22 | 8.520 | 8.520 | 8.380 | 8.400 | 8.161 | 15,047 |
| 2025-04-17 | 8.520 | 8.520 | 8.520 | 8.520 | 8.277 | 1,027 |
| 2025-04-16 | 8.300 | 8.540 | 8.300 | 8.540 | 8.297 | 22,070 |
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.