Latvian Forest Company AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 8.480 | 8.560 | 8.480 | 8.560 | 8.316 | 2,145 |
| 2025-01-17 | 8.480 | 8.560 | 8.480 | 8.560 | 8.316 | 197 |
| 2025-01-16 | 8.540 | 8.560 | 8.540 | 8.560 | 8.316 | 6,908 |
| 2025-01-15 | 8.420 | 8.540 | 8.420 | 8.540 | 8.297 | 130 |
| 2025-01-14 | 8.460 | 8.520 | 8.420 | 8.520 | 8.277 | 2,519 |
| 2025-01-13 | 8.480 | 8.480 | 8.480 | 8.480 | 8.239 | 2,137 |
| 2025-01-10 | 8.600 | 8.600 | 8.500 | 8.500 | 8.258 | 623,110 |
| 2025-01-09 | 8.580 | 8.580 | 8.500 | 8.500 | 8.258 | 1,414 |
| 2025-01-08 | 8.540 | 8.600 | 8.500 | 8.500 | 8.258 | 2,158 |
| 2025-01-07 | 8.480 | 8.600 | 8.480 | 8.600 | 8.355 | 4,001 |
| 2025-01-03 | 8.480 | 8.540 | 8.400 | 8.480 | 8.239 | 13,899 |
| 2025-01-02 | 8.260 | 8.480 | 8.260 | 8.480 | 8.239 | 18,005 |
| 2024-12-30 | 8.460 | 8.460 | 8.080 | 8.300 | 8.064 | 16,147 |
| 2024-12-27 | 8.400 | 8.460 | 8.320 | 8.460 | 8.219 | 2,115 |
| 2024-12-23 | 8.540 | 8.540 | 8.400 | 8.400 | 8.161 | 687 |
| 2024-12-20 | 8.480 | 8.580 | 8.040 | 8.460 | 8.219 | 37,159 |
| 2024-12-19 | 8.520 | 8.540 | 8.480 | 8.480 | 8.239 | 2,179 |
| 2024-12-18 | 8.520 | 8.620 | 8.520 | 8.600 | 8.355 | 1,382 |
| 2024-12-17 | 8.600 | 8.600 | 8.500 | 8.560 | 8.316 | 75,050 |
| 2024-12-16 | 8.620 | 8.660 | 8.600 | 8.660 | 8.413 | 35,115 |
| 2024-12-13 | 8.600 | 8.800 | 8.600 | 8.600 | 8.355 | 40,011 |
| 2024-12-12 | 8.600 | 8.760 | 8.560 | 8.760 | 8.511 | 65,667 |
| 2024-12-11 | 8.580 | 8.800 | 8.580 | 8.780 | 8.530 | 372 |
| 2024-12-10 | 8.580 | 8.800 | 8.580 | 8.800 | 8.549 | 182 |
| 2024-12-09 | 8.520 | 8.800 | 8.520 | 8.660 | 8.413 | 38,143 |
| 2024-12-06 | 8.540 | 8.800 | 8.540 | 8.800 | 8.549 | 7,236 |
| 2024-12-05 | 8.540 | 8.540 | 8.540 | 8.540 | 8.297 | 100 |
| 2024-12-04 | 8.560 | 8.780 | 8.540 | 8.540 | 8.297 | 336 |
| 2024-12-03 | 8.520 | 8.800 | 8.520 | 8.520 | 8.277 | 2,157 |
| 2024-12-02 | 8.600 | 8.840 | 8.600 | 8.840 | 8.588 | 100 |
| 2024-11-29 | 8.520 | 8.600 | 8.520 | 8.600 | 8.355 | 5,213 |
| 2024-11-28 | 8.540 | 8.820 | 8.520 | 8.520 | 8.277 | 2,558 |
| 2024-11-27 | 8.860 | 8.860 | 8.520 | 8.520 | 8.277 | 271 |
| 2024-11-26 | 8.520 | 8.840 | 8.520 | 8.820 | 8.569 | 3,163 |
| 2024-11-25 | 8.400 | 8.900 | 8.400 | 8.540 | 8.297 | 455,248 |
| 2024-11-22 | 8.300 | 8.400 | 8.300 | 8.400 | 8.161 | 398,079 |
| 2024-11-21 | 8.400 | 8.400 | 8.400 | 8.400 | 8.161 | 30,000 |
| 2024-11-20 | 8.200 | 8.400 | 8.200 | 8.400 | 8.161 | 20,006 |
| 2024-11-19 | 8.240 | 8.820 | 8.200 | 8.760 | 8.511 | 6,208 |
| 2024-11-18 | 8.320 | 8.880 | 8.200 | 8.200 | 7.967 | 11,127 |
| 2024-11-15 | 8.260 | 8.300 | 8.260 | 8.300 | 8.064 | 151 |
| 2024-11-14 | 8.880 | 8.900 | 8.420 | 8.420 | 8.180 | 5,831 |
| 2024-11-13 | 8.420 | 8.420 | 8.420 | 8.420 | 8.180 | 67 |
| 2024-11-12 | 8.260 | 8.940 | 8.260 | 8.420 | 8.180 | 1,046 |
| 2024-11-11 | 8.780 | 8.920 | 8.240 | 8.720 | 8.472 | 48,958 |
| 2024-11-08 | 8.780 | 8.780 | 8.780 | 8.780 | 8.530 | 34 |
| 2024-11-07 | 8.460 | 8.740 | 8.460 | 8.740 | 8.491 | 1,623 |
| 2024-11-06 | 8.960 | 8.960 | 8.440 | 8.900 | 8.647 | 72,424 |
| 2024-11-05 | 8.460 | 8.960 | 8.460 | 8.960 | 8.705 | 2,462 |
| 2024-11-04 | 8.940 | 8.940 | 8.400 | 8.840 | 8.588 | 1,945 |
| 2024-11-01 | 8.400 | 8.960 | 8.400 | 8.960 | 8.705 | 74 |
| 2024-10-31 | 8.400 | 8.960 | 8.400 | 8.960 | 8.705 | 49 |
| 2024-10-30 | 8.500 | 8.960 | 8.360 | 8.900 | 8.647 | 2,789 |
| 2024-10-29 | 8.320 | 8.980 | 8.320 | 8.340 | 8.103 | 300 |
| 2024-10-28 | 8.960 | 8.960 | 8.600 | 8.940 | 8.685 | 1,606 |
| 2024-10-25 | 8.360 | 9.020 | 8.020 | 8.960 | 8.705 | 275 |
| 2024-10-24 | 8.880 | 8.880 | 8.840 | 8.840 | 8.588 | 978 |
| 2024-10-23 | 8.360 | 8.840 | 8.360 | 8.840 | 8.588 | 216 |
| 2024-10-22 | 8.920 | 8.920 | 8.360 | 8.860 | 8.608 | 1,207 |
| 2024-10-21 | 8.360 | 8.600 | 8.360 | 8.360 | 8.122 | 715 |
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.