Lovisagruvan AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 6.950 | 7.000 | 6.450 | 6.700 | 6.700 | 9,192 |
| 2025-10-29 | 7.150 | 7.150 | 6.800 | 6.800 | 6.800 | 9,154 |
| 2025-10-28 | 7.150 | 7.150 | 7.000 | 7.150 | 7.150 | 693 |
| 2025-10-27 | 7.150 | 7.250 | 6.550 | 6.800 | 6.800 | 13,948 |
| 2025-10-24 | 7.050 | 7.250 | 6.450 | 7.150 | 7.150 | 9,378 |
| 2025-10-23 | 6.750 | 7.500 | 6.100 | 7.100 | 7.100 | 41,114 |
| 2025-10-22 | 7.800 | 7.800 | 7.250 | 7.550 | 7.550 | 701 |
| 2025-10-21 | 7.900 | 7.900 | 6.800 | 7.650 | 7.650 | 1,318 |
| 2025-10-20 | 7.600 | 7.850 | 7.250 | 7.250 | 7.250 | 4,104 |
← NewerPage 5 of 5 · 249 trading days
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.