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 |
| 2025-10-17 | 7.300 | 7.700 | 7.250 | 7.250 | 7.250 | 13,959 |
| 2025-10-16 | 7.250 | 7.300 | 7.250 | 7.300 | 7.300 | 527 |
| 2025-10-15 | 7.750 | 7.950 | 7.250 | 7.400 | 7.400 | 16,475 |
| 2025-10-14 | 7.350 | 7.800 | 7.300 | 7.750 | 7.750 | 1,619 |
| 2025-10-13 | 8.250 | 8.250 | 8.050 | 8.050 | 8.050 | 5,957 |
| 2025-10-09 | 7.350 | 8.600 | 7.200 | 7.700 | 7.700 | 53,968 |
| 2025-10-08 | 6.600 | 7.350 | 6.600 | 7.200 | 7.200 | 10,428 |
| 2025-10-07 | 7.250 | 7.250 | 6.900 | 7.150 | 7.150 | 4,669 |
| 2025-10-06 | 7.150 | 7.150 | 6.850 | 7.050 | 7.050 | 11,110 |
| 2025-10-03 | 7.050 | 7.150 | 6.750 | 7.100 | 7.100 | 6,614 |
| 2025-10-02 | 6.550 | 7.200 | 6.550 | 6.850 | 6.850 | 2,339 |
| 2025-10-01 | 7.000 | 7.000 | 6.300 | 6.300 | 6.300 | 465 |
| 2025-09-30 | 6.550 | 7.000 | 6.550 | 7.000 | 7.000 | 402 |
| 2025-09-29 | 7.350 | 7.350 | 6.300 | 7.000 | 7.000 | 9,303 |
| 2025-09-26 | 7.150 | 7.300 | 7.000 | 7.050 | 7.050 | 8,311 |
| 2025-09-25 | 7.000 | 7.300 | 7.000 | 7.150 | 7.150 | 1,765 |
| 2025-09-24 | 7.300 | 7.300 | 7.000 | 7.000 | 7.000 | 623 |
| 2025-09-23 | 6.850 | 7.000 | 6.050 | 6.900 | 6.900 | 10,873 |
| 2025-09-22 | 6.900 | 7.350 | 6.800 | 6.850 | 6.850 | 11,243 |
| 2025-09-19 | 7.200 | 7.350 | 6.900 | 6.900 | 6.900 | 4,797 |
| 2025-09-18 | 7.100 | 7.200 | 6.800 | 7.150 | 7.150 | 2,238 |
| 2025-09-17 | 7.200 | 7.200 | 7.000 | 7.000 | 7.000 | 3,793 |
| 2025-09-16 | 7.000 | 7.100 | 6.900 | 7.100 | 7.100 | 5,426 |
| 2025-09-15 | 6.950 | 7.050 | 6.850 | 7.000 | 7.000 | 954 |
| 2025-09-12 | 6.750 | 7.100 | 6.750 | 6.950 | 6.950 | 6,492 |
| 2025-09-11 | 7.100 | 7.150 | 6.850 | 6.850 | 6.850 | 5,956 |
| 2025-09-10 | 6.900 | 7.100 | 6.650 | 7.100 | 7.100 | 10,893 |
| 2025-09-09 | 6.850 | 7.000 | 6.700 | 6.800 | 6.800 | 6,534 |
| 2025-09-08 | 6.800 | 6.900 | 6.700 | 6.700 | 6.700 | 3,912 |
| 2025-09-05 | 6.600 | 6.900 | 6.600 | 6.900 | 6.900 | 11,907 |
| 2025-09-04 | 6.900 | 6.900 | 6.400 | 6.450 | 6.450 | 3,564 |
| 2025-09-03 | 6.700 | 6.700 | 6.450 | 6.550 | 6.550 | 10,130 |
| 2025-09-02 | 6.150 | 6.600 | 6.150 | 6.600 | 6.600 | 11,918 |
| 2025-09-01 | 6.700 | 6.700 | 6.250 | 6.500 | 6.500 | 9,768 |
| 2025-08-29 | 6.550 | 6.850 | 6.400 | 6.700 | 6.700 | 64,305 |
| 2025-08-28 | 7.150 | 7.150 | 6.400 | 6.750 | 6.750 | 87,006 |
| 2025-08-27 | 7.000 | 7.400 | 7.000 | 7.200 | 7.200 | 8,454 |
| 2025-08-26 | 7.350 | 7.500 | 6.950 | 7.000 | 7.000 | 38,540 |
| 2025-08-25 | 7.100 | 7.650 | 6.850 | 7.350 | 7.350 | 72,586 |
| 2025-08-22 | 7.450 | 7.450 | 7.000 | 7.100 | 7.100 | 28,851 |
| 2025-08-21 | 7.500 | 7.700 | 7.150 | 7.300 | 7.300 | 45,789 |
| 2025-08-20 | 7.300 | 7.950 | 7.150 | 7.150 | 7.150 | 39,061 |
| 2025-08-19 | 7.450 | 7.650 | 7.100 | 7.250 | 7.250 | 24,677 |
| 2025-08-18 | 9.400 | 9.750 | 7.300 | 7.700 | 7.700 | 206,676 |
| 2025-08-15 | 16.200 | 16.200 | 9.400 | 9.400 | 9.400 | 327,972 |
| 2025-08-14 | 17.300 | 17.300 | 16.900 | 17.300 | 17.300 | 3,312 |
| 2025-08-13 | 17.000 | 17.000 | 15.400 | 16.900 | 16.900 | 1,151 |
| 2025-08-12 | 17.400 | 17.400 | 16.700 | 16.700 | 16.700 | 80 |
| 2025-08-11 | 16.500 | 17.200 | 16.500 | 16.700 | 16.700 | 4,209 |
| 2025-08-08 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 1,269 |
| 2025-08-07 | 16.200 | 17.100 | 16.200 | 17.000 | 17.000 | 2,327 |
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.