Latvian Forest Company AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-18 | 8.980 | 8.980 | 8.320 | 8.380 | 8.141 | 6,147 |
| 2024-10-17 | 8.300 | 9.080 | 8.300 | 9.060 | 8.802 | 484 |
| 2024-10-16 | 8.320 | 8.320 | 8.320 | 8.320 | 8.083 | 350 |
| 2024-10-15 | 8.520 | 8.520 | 8.520 | 8.520 | 8.277 | 97 |
| 2024-10-14 | 8.980 | 8.980 | 8.520 | 8.600 | 8.355 | 788 |
| 2024-10-11 | 8.560 | 8.980 | 8.560 | 8.980 | 8.724 | 1,126 |
| 2024-10-10 | 9.040 | 9.040 | 9.040 | 9.040 | 8.783 | 47 |
| 2024-10-09 | 9.040 | 9.040 | 9.020 | 9.020 | 8.763 | 440 |
| 2024-10-08 | 9.000 | 9.000 | 9.000 | 9.000 | 8.744 | 1 |
| 2024-10-07 | 9.000 | 9.000 | 8.500 | 8.520 | 8.277 | 2,273 |
| 2024-10-04 | 9.000 | 9.000 | 9.000 | 9.000 | 8.744 | 111 |
| 2024-10-03 | 8.680 | 8.780 | 8.680 | 8.700 | 8.452 | 426 |
| 2024-10-02 | 8.640 | 8.680 | 8.640 | 8.680 | 8.433 | 103 |
| 2024-10-01 | 8.620 | 8.640 | 8.620 | 8.640 | 8.394 | 1,467 |
| 2024-09-30 | 8.960 | 9.000 | 8.960 | 8.960 | 8.705 | 14 |
| 2024-09-27 | 8.980 | 9.000 | 8.960 | 8.960 | 8.705 | 189 |
| 2024-09-26 | 8.960 | 8.980 | 8.560 | 8.980 | 8.724 | 9,382 |
| 2024-09-25 | 8.600 | 8.680 | 8.600 | 8.680 | 8.433 | 2,230 |
| 2024-09-24 | 8.980 | 8.980 | 8.520 | 8.680 | 8.433 | 842 |
| 2024-09-23 | 8.620 | 8.980 | 8.620 | 8.980 | 8.724 | 114 |
| 2024-09-20 | 8.960 | 8.960 | 8.960 | 8.960 | 8.705 | 20 |
| 2024-09-19 | 8.640 | 9.000 | 8.620 | 9.000 | 8.744 | 7,348 |
| 2024-09-18 | 8.700 | 8.700 | 8.700 | 8.700 | 8.452 | 3,857 |
| 2024-09-17 | 9.160 | 9.160 | 8.560 | 8.620 | 8.375 | 5,363 |
| 2024-09-16 | 8.640 | 9.160 | 8.640 | 9.160 | 8.899 | 338 |
| 2024-09-13 | 8.560 | 9.180 | 8.560 | 9.180 | 8.919 | 109 |
| 2024-09-12 | 8.560 | 9.080 | 8.560 | 8.660 | 8.413 | 145 |
| 2024-09-11 | 8.560 | 9.060 | 8.560 | 8.680 | 8.433 | 17 |
| 2024-09-10 | 9.000 | 9.000 | 9.000 | 9.000 | 8.744 | 416 |
| 2024-09-09 | 9.180 | 9.180 | 8.800 | 9.180 | 8.919 | 306 |
| 2024-09-06 | 9.180 | 9.180 | 9.180 | 9.180 | 8.919 | 100 |
| 2024-09-05 | 8.540 | 8.540 | 8.540 | 8.540 | 8.297 | 300 |
| 2024-09-04 | 9.100 | 9.180 | 8.680 | 8.680 | 8.433 | 17,347 |
| 2024-09-03 | 8.760 | 9.180 | 8.680 | 8.680 | 8.433 | 4,094 |
| 2024-09-02 | 9.180 | 9.180 | 9.000 | 9.000 | 8.744 | 5,541 |
| 2024-08-30 | 9.100 | 9.200 | 9.100 | 9.200 | 8.938 | 31 |
| 2024-08-29 | 8.720 | 9.100 | 8.720 | 9.100 | 8.841 | 1,012 |
| 2024-08-28 | 9.100 | 9.100 | 8.000 | 9.100 | 8.841 | 1,007,288 |
| 2024-08-27 | 8.980 | 9.200 | 8.520 | 9.000 | 8.744 | 26,201 |
| 2024-08-26 | 8.780 | 9.060 | 8.780 | 9.020 | 8.763 | 775 |
| 2024-08-23 | 9.040 | 9.040 | 8.780 | 8.780 | 8.530 | 470 |
| 2024-08-22 | 9.040 | 9.040 | 8.620 | 9.040 | 8.783 | 561 |
| 2024-08-21 | 8.780 | 9.040 | 8.780 | 9.040 | 8.783 | 309 |
| 2024-08-20 | 8.720 | 9.040 | 8.720 | 9.040 | 8.783 | 700 |
| 2024-08-19 | 8.680 | 9.020 | 8.680 | 9.020 | 8.763 | 457 |
| 2024-08-16 | 8.720 | 9.080 | 8.720 | 8.740 | 8.491 | 238 |
| 2024-08-14 | 8.700 | 8.740 | 8.700 | 8.740 | 8.491 | 184 |
| 2024-08-13 | 9.160 | 9.160 | 8.620 | 8.740 | 8.491 | 5,559 |
| 2024-08-12 | 9.040 | 9.180 | 9.000 | 9.180 | 8.919 | 58,465 |
| 2024-08-09 | 9.000 | 9.000 | 8.380 | 9.000 | 8.744 | 4,382 |
| 2024-08-08 | 8.940 | 8.940 | 8.380 | 8.900 | 8.647 | 788 |
| 2024-08-07 | 9.000 | 9.000 | 8.320 | 8.960 | 8.705 | 1,186 |
| 2024-08-06 | 8.240 | 9.180 | 8.240 | 9.000 | 8.744 | 2,312 |
| 2024-08-05 | 8.680 | 8.680 | 8.120 | 8.200 | 7.967 | 5,792 |
| 2024-08-02 | 8.680 | 8.700 | 8.660 | 8.680 | 8.433 | 5,036 |
| 2024-08-01 | 9.160 | 9.160 | 8.680 | 8.680 | 8.433 | 4,357 |
| 2024-07-31 | 8.600 | 9.240 | 8.600 | 9.160 | 8.899 | 6,889 |
| 2024-07-30 | 8.600 | 8.600 | 8.600 | 8.600 | 8.355 | 45 |
| 2024-07-29 | 8.820 | 8.820 | 8.600 | 8.820 | 8.569 | 1,205 |
| 2024-07-26 | 9.120 | 9.120 | 8.540 | 8.820 | 8.569 | 4,107 |
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.