Lovisagruvan AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-17 | 17.250 | 18.050 | 17.200 | 17.950 | 17.950 | 1,405 |
| 2024-07-16 | 19.450 | 19.450 | 17.500 | 18.150 | 18.150 | 3,688 |
| 2024-07-15 | 17.350 | 19.450 | 17.350 | 19.450 | 19.450 | 42 |
| 2024-07-12 | 17.200 | 18.300 | 17.200 | 18.300 | 18.300 | 2,000 |
| 2024-07-11 | 17.500 | 18.350 | 17.500 | 18.350 | 18.350 | 725 |
| 2024-07-10 | 18.100 | 18.100 | 18.100 | 18.100 | 18.100 | 500 |
| 2024-07-09 | 18.000 | 18.000 | 17.400 | 17.400 | 17.400 | 1,581 |
| 2024-07-08 | 18.100 | 18.550 | 18.000 | 18.300 | 18.300 | 333 |
| 2024-07-05 | 18.100 | 18.750 | 18.100 | 18.100 | 18.100 | 2,115 |
| 2024-07-04 | 18.100 | 19.350 | 18.000 | 18.100 | 18.100 | 3,520 |
| 2024-07-03 | 18.400 | 18.900 | 18.350 | 18.550 | 18.550 | 1,454 |
| 2024-07-02 | 19.300 | 20.500 | 18.500 | 18.900 | 18.900 | 2,113 |
| 2024-07-01 | 18.500 | 20.400 | 18.150 | 19.200 | 19.200 | 240 |
| 2024-06-28 | 18.900 | 20.600 | 18.500 | 18.500 | 18.500 | 279 |
| 2024-06-27 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 170 |
| 2024-06-26 | 19.800 | 20.800 | 18.300 | 18.850 | 18.850 | 3,621 |
| 2024-06-25 | 17.700 | 20.800 | 17.500 | 20.800 | 20.800 | 140 |
| 2024-06-24 | 18.200 | 19.650 | 18.200 | 19.650 | 19.650 | 2,179 |
| 2024-06-20 | 18.050 | 18.400 | 17.600 | 18.200 | 18.200 | 1,523 |
| 2024-06-19 | 17.900 | 18.000 | 17.600 | 17.600 | 17.600 | 1,201 |
| 2024-06-18 | 16.900 | 18.250 | 16.900 | 17.850 | 17.850 | 167 |
| 2024-06-17 | 20.800 | 20.800 | 16.000 | 17.900 | 17.900 | 7,491 |
| 2024-06-14 | 17.700 | 17.800 | 17.550 | 17.800 | 17.800 | 14,742 |
| 2024-06-13 | 18.000 | 18.300 | 18.000 | 18.000 | 18.000 | 3,471 |
| 2024-06-12 | 19.000 | 19.000 | 18.000 | 18.000 | 18.000 | 10,823 |
| 2024-06-11 | 18.650 | 21.000 | 18.600 | 19.500 | 19.500 | 7,103 |
| 2024-06-10 | 17.500 | 18.900 | 16.500 | 18.650 | 18.650 | 9,407 |
| 2024-06-07 | 18.800 | 22.700 | 17.500 | 18.800 | 18.800 | 47,769 |
| 2024-06-05 | 21.500 | 21.500 | 18.700 | 18.800 | 18.800 | 12,560 |
| 2024-06-04 | 23.700 | 28.100 | 21.000 | 21.400 | 21.400 | 14,160 |
| 2024-06-03 | 23.800 | 26.800 | 23.700 | 23.700 | 23.700 | 13,537 |
| 2024-05-31 | 23.400 | 24.800 | 23.200 | 23.200 | 23.200 | 555 |
| 2024-05-30 | 23.200 | 26.700 | 23.200 | 25.200 | 25.200 | 221 |
| 2024-05-29 | 24.600 | 24.600 | 23.000 | 24.500 | 24.500 | 1,225 |
| 2024-05-28 | 28.000 | 28.000 | 24.500 | 26.400 | 26.400 | 173 |
| 2024-05-27 | 24.500 | 26.200 | 22.800 | 25.400 | 25.400 | 794 |
| 2024-05-24 | 25.600 | 28.900 | 25.600 | 26.500 | 26.500 | 182 |
| 2024-05-23 | 30.000 | 30.000 | 24.600 | 25.200 | 25.200 | 1,022 |
| 2024-05-22 | 24.600 | 27.000 | 23.500 | 27.000 | 27.000 | 231 |
| 2024-05-21 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 402 |
| 2024-05-20 | 24.800 | 24.800 | 24.600 | 24.600 | 24.600 | 54 |
| 2024-05-17 | 24.400 | 24.400 | 24.400 | 24.400 | 24.400 | 1,594 |
| 2024-05-16 | 25.200 | 27.200 | 25.200 | 25.400 | 25.400 | 71 |
| 2024-05-15 | 26.400 | 26.400 | 23.600 | 25.000 | 25.000 | 10,027 |
| 2024-05-14 | 26.200 | 27.400 | 26.200 | 26.500 | 26.500 | 1,598 |
| 2024-05-13 | 28.900 | 31.700 | 27.000 | 27.900 | 27.900 | 3,879 |
| 2024-05-10 | 23.400 | 29.000 | 23.400 | 28.900 | 28.900 | 151 |
| 2024-05-08 | 29.800 | 29.800 | 24.700 | 28.800 | 28.800 | 735 |
| 2024-05-07 | 30.000 | 30.000 | 29.700 | 29.800 | 29.800 | 125 |
| 2024-05-06 | 25.400 | 25.400 | 25.400 | 25.400 | 25.400 | 60 |
| 2024-05-03 | 28.800 | 28.800 | 25.000 | 25.400 | 25.400 | 7,139 |
| 2024-05-02 | 24.100 | 29.800 | 24.100 | 29.500 | 29.500 | 5,715 |
| 2024-04-30 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 269 |
| 2024-04-29 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 72 |
| 2024-04-26 | 23.000 | 26.300 | 23.000 | 24.500 | 24.500 | 2,556 |
| 2024-04-25 | 22.400 | 26.800 | 22.400 | 23.000 | 23.000 | 4,391 |
| 2024-04-24 | 19.000 | 20.500 | 18.600 | 20.500 | 20.500 | 3,657 |
| 2024-04-23 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 565 |
| 2024-04-22 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 100 |
| 2024-04-19 | 23.000 | 26.200 | 21.000 | 23.000 | 23.000 | 975 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-04-21 | 1.0000 SEK |
| 2021-03-25 | 1.0000 SEK |
| 2020-05-29 | 2.0000 SEK |
| 2019-03-21 | 3.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.