Latvian Forest Company AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-15 | 8.560 | 8.560 | 8.300 | 8.460 | 8.219 | 19,926 |
| 2025-04-14 | 8.480 | 8.480 | 8.400 | 8.400 | 8.161 | 19,252 |
| 2025-04-11 | 8.460 | 8.460 | 8.460 | 8.460 | 8.219 | 8,025 |
| 2025-04-10 | 8.700 | 8.800 | 8.460 | 8.460 | 8.219 | 34,057 |
| 2025-04-09 | 8.660 | 8.700 | 8.480 | 8.480 | 8.239 | 858 |
| 2025-04-08 | 8.320 | 8.700 | 8.320 | 8.500 | 8.258 | 11,150 |
| 2025-04-07 | 8.720 | 8.720 | 8.300 | 8.300 | 8.064 | 8,589 |
| 2025-04-04 | 8.720 | 8.720 | 8.640 | 8.640 | 8.394 | 20,245 |
| 2025-04-03 | 9.000 | 9.000 | 8.800 | 8.800 | 8.549 | 3,886 |
| 2025-04-02 | 9.120 | 9.120 | 8.680 | 8.980 | 8.724 | 51,094 |
| 2025-04-01 | 8.320 | 9.000 | 8.320 | 9.000 | 8.744 | 121,667 |
| 2025-03-31 | 8.620 | 8.620 | 8.480 | 8.540 | 8.297 | 2,753 |
| 2025-03-28 | 8.580 | 8.580 | 8.480 | 8.480 | 8.239 | 934 |
| 2025-03-27 | 8.560 | 8.580 | 8.360 | 8.580 | 8.336 | 6,135 |
| 2025-03-26 | 8.480 | 8.560 | 8.300 | 8.340 | 8.103 | 21,067 |
| 2025-03-25 | 8.100 | 9.000 | 8.100 | 8.380 | 8.141 | 64,933 |
| 2025-03-24 | 8.120 | 8.120 | 8.100 | 8.100 | 7.869 | 187 |
| 2025-03-21 | 8.120 | 8.120 | 8.040 | 8.040 | 7.811 | 155 |
| 2025-03-20 | 8.100 | 8.120 | 8.100 | 8.120 | 7.889 | 14 |
| 2025-03-19 | 8.040 | 8.120 | 8.040 | 8.080 | 7.850 | 429 |
| 2025-03-18 | 8.020 | 8.120 | 8.020 | 8.040 | 7.811 | 255 |
| 2025-03-17 | 8.200 | 8.260 | 8.020 | 8.100 | 7.869 | 17,057 |
| 2025-03-14 | 8.240 | 8.240 | 8.240 | 8.240 | 8.005 | 360 |
| 2025-03-13 | 8.200 | 8.200 | 8.200 | 8.200 | 7.967 | 9 |
| 2025-03-12 | 8.300 | 8.320 | 8.260 | 8.260 | 8.025 | 5,657 |
| 2025-03-11 | 8.200 | 8.200 | 8.200 | 8.200 | 7.967 | 214 |
| 2025-03-10 | 8.300 | 8.300 | 8.200 | 8.300 | 8.064 | 5,139 |
| 2025-03-07 | 8.280 | 8.300 | 8.280 | 8.300 | 8.064 | 187 |
| 2025-03-06 | 8.280 | 8.280 | 8.280 | 8.280 | 8.044 | 1,113 |
| 2025-03-05 | 8.280 | 8.280 | 8.200 | 8.280 | 8.044 | 1,344 |
| 2025-03-04 | 8.280 | 8.280 | 8.140 | 8.280 | 8.044 | 9,829 |
| 2025-03-03 | 8.480 | 8.480 | 8.280 | 8.280 | 8.044 | 5,705 |
| 2025-02-28 | 8.420 | 8.460 | 8.300 | 8.300 | 8.064 | 9,078 |
| 2025-02-27 | 8.500 | 8.500 | 8.240 | 8.280 | 8.044 | 13,613 |
| 2025-02-26 | 8.440 | 8.500 | 8.300 | 8.500 | 8.258 | 19,357 |
| 2025-02-25 | 8.580 | 8.580 | 8.300 | 8.300 | 8.064 | 125,080 |
| 2025-02-24 | 8.420 | 8.600 | 8.320 | 8.540 | 8.297 | 26,283 |
| 2025-02-21 | 8.480 | 8.480 | 8.360 | 8.360 | 8.122 | 7,519 |
| 2025-02-20 | 8.480 | 8.480 | 8.380 | 8.380 | 8.141 | 9,350 |
| 2025-02-19 | 8.360 | 8.460 | 8.360 | 8.360 | 8.122 | 1,457 |
| 2025-02-18 | 8.480 | 8.500 | 8.360 | 8.400 | 8.161 | 214,391 |
| 2025-02-17 | 8.420 | 8.480 | 8.420 | 8.480 | 8.239 | 1,641 |
| 2025-02-14 | 8.540 | 8.540 | 8.420 | 8.540 | 8.297 | 122 |
| 2025-02-13 | 8.420 | 8.540 | 8.420 | 8.460 | 8.219 | 1,451 |
| 2025-02-12 | 8.500 | 8.500 | 8.420 | 8.440 | 8.200 | 995 |
| 2025-02-11 | 8.480 | 8.500 | 8.480 | 8.500 | 8.258 | 17 |
| 2025-02-10 | 8.380 | 8.500 | 8.380 | 8.500 | 8.258 | 72,745 |
| 2025-02-07 | 8.400 | 8.400 | 8.380 | 8.380 | 8.141 | 1,883 |
| 2025-02-06 | 8.360 | 8.360 | 8.360 | 8.360 | 8.122 | 130 |
| 2025-02-05 | 8.480 | 8.480 | 8.360 | 8.360 | 8.122 | 141 |
| 2025-02-03 | 8.460 | 8.460 | 8.400 | 8.400 | 8.161 | 3,877 |
| 2025-01-31 | 8.460 | 8.500 | 8.460 | 8.500 | 8.258 | 10,211 |
| 2025-01-30 | 8.460 | 8.580 | 8.460 | 8.580 | 8.336 | 255 |
| 2025-01-29 | 8.520 | 8.540 | 8.460 | 8.540 | 8.297 | 2,851 |
| 2025-01-28 | 8.520 | 8.540 | 8.520 | 8.540 | 8.297 | 30 |
| 2025-01-27 | 8.500 | 8.520 | 8.440 | 8.520 | 8.277 | 6,375 |
| 2025-01-24 | 8.420 | 8.420 | 8.420 | 8.420 | 8.180 | 1,017 |
| 2025-01-23 | 8.420 | 8.500 | 8.420 | 8.500 | 8.258 | 2,010 |
| 2025-01-22 | 8.480 | 8.600 | 8.480 | 8.600 | 8.355 | 2,987 |
| 2025-01-21 | 8.500 | 8.500 | 8.480 | 8.480 | 8.239 | 171 |
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.