Latvian Forest Company AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 8 |
| 2026-10-15 | 6.860 | 6.860 | 6.840 | 6.840 | 6.840 | 1,943 |
| 2026-10-14 | 6.880 | 6.920 | 6.840 | 6.920 | 6.920 | 21,391 |
| 2026-10-13 | 6.860 | 6.880 | 6.860 | 6.880 | 6.880 | 772 |
| 2026-10-09 | 6.940 | 6.940 | 6.860 | 6.940 | 6.940 | 8,450 |
| 2026-10-08 | 6.900 | 6.940 | 6.880 | 6.940 | 6.940 | 2,113 |
| 2026-10-07 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 250 |
| 2026-10-06 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 4,700 |
| 2026-10-05 | 7.000 | 7.000 | 6.900 | 7.000 | 7.000 | 2,251 |
| 2026-10-02 | 7.040 | 7.040 | 6.920 | 6.920 | 6.920 | 4,491 |
| 2026-10-01 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 7,483 |
| 2026-09-30 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 10 |
| 2026-09-29 | 7.000 | 7.000 | 6.900 | 6.960 | 6.960 | 1,663 |
| 2026-09-28 | 7.060 | 7.060 | 6.920 | 6.920 | 6.920 | 5,825 |
| 2026-09-25 | 6.980 | 7.080 | 6.980 | 7.060 | 7.060 | 2,502 |
| 2026-09-23 | 7.060 | 7.060 | 7.000 | 7.000 | 7.000 | 2,591 |
| 2026-09-22 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 293 |
| 2026-09-21 | 7.020 | 7.020 | 7.000 | 7.020 | 7.020 | 4,234 |
| 2026-09-18 | 7.000 | 7.080 | 7.000 | 7.040 | 7.040 | 2,718 |
| 2026-09-17 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,000 |
| 2026-09-16 | 6.940 | 7.000 | 6.940 | 7.000 | 7.000 | 107 |
| 2026-09-15 | 7.040 | 7.040 | 6.900 | 6.920 | 6.920 | 31,724 |
| 2026-09-14 | 7.060 | 7.060 | 7.000 | 7.060 | 7.060 | 2,455 |
| 2026-09-11 | 7.080 | 7.080 | 7.000 | 7.060 | 7.060 | 4,073 |
| 2026-09-10 | 7.080 | 7.080 | 7.040 | 7.040 | 7.040 | 2,074 |
| 2026-09-09 | 7.000 | 7.060 | 7.000 | 7.060 | 7.060 | 8,970 |
| 2026-09-08 | 6.920 | 7.040 | 6.920 | 7.040 | 7.040 | 3,935 |
| 2026-09-04 | 7.080 | 7.080 | 6.980 | 7.000 | 7.000 | 33,674 |
| 2026-09-03 | 7.000 | 7.080 | 7.000 | 7.080 | 7.080 | 141 |
| 2026-09-02 | 7.060 | 7.080 | 7.060 | 7.080 | 7.080 | 2 |
| 2026-09-01 | 6.980 | 7.000 | 6.980 | 6.980 | 6.980 | 22,057 |
| 2026-08-31 | 7.180 | 7.180 | 7.000 | 7.000 | 7.000 | 47,124 |
| 2026-08-28 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 20 |
| 2026-08-27 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 2,351 |
| 2026-08-26 | 7.200 | 7.240 | 7.200 | 7.240 | 7.240 | 2,884 |
| 2026-08-25 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 18,075 |
| 2026-08-24 | 7.100 | 7.180 | 7.100 | 7.180 | 7.180 | 6,025 |
| 2026-08-21 | 7.160 | 7.180 | 7.080 | 7.180 | 7.180 | 35,287 |
| 2026-08-20 | 7.080 | 7.200 | 7.080 | 7.180 | 7.180 | 17,510 |
| 2026-08-19 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 152 |
| 2026-08-18 | 7.080 | 7.160 | 7.080 | 7.100 | 7.100 | 3,207 |
| 2026-08-17 | 7.060 | 7.080 | 7.060 | 7.080 | 7.080 | 989 |
| 2026-08-14 | 7.060 | 7.160 | 7.060 | 7.160 | 7.160 | 6,939 |
| 2026-08-13 | 7.100 | 7.200 | 7.060 | 7.140 | 7.140 | 13,997 |
| 2026-08-12 | 7.100 | 7.220 | 7.100 | 7.100 | 7.100 | 1,900 |
| 2026-08-11 | 7.080 | 7.180 | 7.080 | 7.180 | 7.180 | 819 |
| 2026-08-10 | 7.200 | 7.200 | 7.080 | 7.080 | 7.080 | 69 |
| 2026-08-07 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 2,080 |
| 2026-08-06 | 7.040 | 7.200 | 7.040 | 7.200 | 7.200 | 15,580 |
| 2026-08-05 | 7.080 | 7.140 | 7.040 | 7.140 | 7.140 | 3,833 |
| 2026-08-04 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 298 |
| 2026-08-03 | 7.060 | 7.200 | 7.040 | 7.080 | 7.080 | 5,334 |
| 2026-07-31 | 7.120 | 7.160 | 7.120 | 7.160 | 7.160 | 6,227 |
| 2026-07-29 | 7.120 | 7.140 | 7.120 | 7.140 | 7.140 | 41 |
| 2026-07-28 | 7.040 | 7.100 | 7.020 | 7.060 | 7.060 | 1,930 |
| 2026-07-27 | 7.000 | 7.140 | 7.000 | 7.000 | 7.000 | 12,564 |
| 2026-07-24 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 2 |
| 2026-07-23 | 7.000 | 7.000 | 6.960 | 6.960 | 6.960 | 397 |
| 2026-07-22 | 7.040 | 7.040 | 6.860 | 6.940 | 6.940 | 10,606 |
| 2026-07-21 | 7.000 | 7.040 | 6.960 | 7.020 | 7.020 | 11,539 |
Page 1 of 21 · 1,237 trading daysOlder →
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.