Lovisagruvan AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 29.800 | 30.800 | 23.600 | 26.000 | 26.000 | 312,831 |
| 2026-01-29 | 37.200 | 40.000 | 31.800 | 32.000 | 32.000 | 292,243 |
| 2026-01-28 | 31.000 | 38.000 | 28.800 | 35.200 | 35.200 | 480,352 |
| 2026-01-27 | 24.000 | 30.600 | 24.000 | 29.000 | 29.000 | 334,856 |
| 2026-01-26 | 20.600 | 24.600 | 20.600 | 23.400 | 23.400 | 173,831 |
| 2026-01-23 | 20.200 | 23.200 | 16.800 | 19.800 | 19.800 | 188,171 |
| 2026-01-22 | 29.800 | 29.800 | 18.700 | 19.800 | 19.800 | 339,322 |
| 2026-01-21 | 15.400 | 32.200 | 15.400 | 30.800 | 30.800 | 504,988 |
| 2026-01-20 | 12.300 | 15.900 | 12.300 | 15.300 | 15.300 | 49,544 |
| 2026-01-19 | 11.700 | 12.900 | 11.200 | 12.300 | 12.300 | 15,552 |
| 2026-01-16 | 12.500 | 12.600 | 12.000 | 12.000 | 12.000 | 11,479 |
| 2026-01-15 | 13.800 | 13.800 | 11.600 | 12.000 | 12.000 | 21,056 |
| 2026-01-14 | 11.600 | 11.600 | 10.500 | 11.200 | 11.200 | 7,183 |
| 2026-01-13 | 11.500 | 11.500 | 10.400 | 11.200 | 11.200 | 13,068 |
| 2026-01-12 | 11.300 | 11.300 | 10.400 | 10.900 | 10.900 | 7,752 |
| 2026-01-09 | 11.300 | 12.000 | 11.100 | 11.400 | 11.400 | 7,927 |
| 2026-01-08 | 10.400 | 11.000 | 9.200 | 11.000 | 11.000 | 16,013 |
| 2026-01-07 | 11.100 | 11.100 | 10.400 | 10.700 | 10.700 | 15,367 |
| 2026-01-05 | 12.000 | 12.600 | 10.400 | 10.600 | 10.600 | 33,596 |
| 2026-01-02 | 10.900 | 12.000 | 10.800 | 11.800 | 11.800 | 45,146 |
| 2025-12-30 | 10.300 | 10.900 | 10.300 | 10.600 | 10.600 | 33,766 |
| 2025-12-29 | 9.950 | 11.600 | 9.950 | 10.200 | 10.200 | 41,921 |
| 2025-12-23 | 10.300 | 10.300 | 9.300 | 9.550 | 9.550 | 7,927 |
| 2025-12-22 | 8.400 | 9.600 | 8.400 | 9.500 | 9.500 | 34,158 |
| 2025-12-19 | 9.750 | 9.750 | 7.650 | 8.600 | 8.600 | 6,252 |
| 2025-12-18 | 8.050 | 8.950 | 8.050 | 8.900 | 8.900 | 1,649 |
| 2025-12-17 | 9.600 | 9.600 | 9.100 | 9.100 | 9.100 | 1,578 |
| 2025-12-16 | 8.550 | 9.750 | 8.550 | 9.100 | 9.100 | 19,319 |
| 2025-12-15 | 7.950 | 8.500 | 7.950 | 8.500 | 8.500 | 7,128 |
| 2025-12-12 | 8.500 | 8.700 | 7.600 | 8.000 | 8.000 | 20,247 |
| 2025-12-11 | 8.300 | 8.800 | 8.150 | 8.150 | 8.150 | 4,239 |
| 2025-12-10 | 8.650 | 8.650 | 7.900 | 7.900 | 7.900 | 2,644 |
| 2025-12-09 | 8.300 | 8.550 | 8.200 | 8.550 | 8.550 | 9,218 |
| 2025-12-08 | 8.800 | 8.900 | 8.000 | 8.100 | 8.100 | 21,511 |
| 2025-12-05 | 9.350 | 9.350 | 8.900 | 8.950 | 8.950 | 3,613 |
| 2025-12-04 | 9.250 | 9.250 | 8.600 | 8.600 | 8.600 | 151 |
| 2025-12-03 | 9.350 | 9.350 | 8.750 | 8.750 | 8.750 | 113 |
| 2025-12-02 | 10.200 | 10.200 | 8.300 | 8.600 | 8.600 | 7,967 |
| 2025-12-01 | 8.850 | 8.950 | 8.350 | 8.750 | 8.750 | 2,859 |
| 2025-11-28 | 8.500 | 8.800 | 8.100 | 8.800 | 8.800 | 5,763 |
| 2025-11-27 | 8.250 | 8.650 | 8.200 | 8.550 | 8.550 | 2,791 |
| 2025-11-26 | 8.300 | 8.700 | 8.050 | 8.400 | 8.400 | 9,188 |
| 2025-11-25 | 8.300 | 8.300 | 8.050 | 8.100 | 8.100 | 7,555 |
| 2025-11-24 | 8.450 | 8.700 | 8.400 | 8.400 | 8.400 | 2,277 |
| 2025-11-21 | 8.550 | 8.600 | 8.050 | 8.450 | 8.450 | 7,705 |
| 2025-11-20 | 8.600 | 8.850 | 8.600 | 8.600 | 8.600 | 9,150 |
| 2025-11-19 | 9.400 | 9.550 | 9.000 | 9.350 | 9.350 | 10,142 |
| 2025-11-18 | 9.200 | 10.000 | 9.000 | 9.350 | 9.350 | 14,156 |
| 2025-11-17 | 9.450 | 10.400 | 8.850 | 9.200 | 9.200 | 18,796 |
| 2025-11-14 | 9.100 | 9.650 | 9.100 | 9.450 | 9.450 | 6,332 |
| 2025-11-13 | 9.000 | 9.700 | 8.600 | 9.500 | 9.500 | 15,050 |
| 2025-11-12 | 9.450 | 9.500 | 8.600 | 8.700 | 8.700 | 39,563 |
| 2025-11-11 | 10.400 | 10.400 | 8.900 | 9.100 | 9.100 | 40,056 |
| 2025-11-10 | 9.850 | 10.700 | 8.550 | 10.300 | 10.300 | 32,367 |
| 2025-11-07 | 8.700 | 10.300 | 8.500 | 9.800 | 9.800 | 31,951 |
| 2025-11-06 | 9.100 | 9.100 | 8.500 | 8.600 | 8.600 | 26,475 |
| 2025-11-05 | 10.200 | 10.800 | 8.850 | 9.200 | 9.200 | 50,463 |
| 2025-11-04 | 9.000 | 11.400 | 8.400 | 10.200 | 10.200 | 346,897 |
| 2025-11-03 | 6.650 | 7.050 | 6.650 | 6.850 | 6.850 | 3,963 |
| 2025-10-31 | 6.700 | 6.700 | 6.600 | 6.600 | 6.600 | 1,341 |
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.