Lovisagruvan AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	18.800	18.800	16.500	17.500	17.500	947
2025-01-22	17.500	17.750	15.200	16.500	16.500	2,057
2025-01-20	16.900	18.000	16.900	17.900	17.900	707
2025-01-17	17.000	18.900	17.000	18.000	18.000	790
2025-01-16	18.900	18.900	18.750	18.750	18.750	14
2025-01-15	16.700	17.300	16.300	17.300	17.300	9,832
2025-01-14	17.750	17.750	17.750	17.750	17.750	225
2025-01-13	17.400	19.000	17.400	19.000	19.000	599
2025-01-10	16.600	19.150	16.600	19.150	19.150	52
2025-01-09	19.050	19.050	19.050	19.050	19.050	10
2025-01-08	19.200	19.200	19.150	19.150	19.150	28
2025-01-07	19.650	19.650	17.650	18.700	18.700	1,196
2025-01-03	20.200	20.200	19.750	19.750	19.750	251
2025-01-02	17.800	18.500	17.800	18.500	18.500	510
2024-12-30	19.050	19.050	17.700	17.700	17.700	3,800
2024-12-27	18.550	19.350	17.400	19.050	19.050	684
2024-12-23	17.100	19.250	17.100	18.600	18.600	357
2024-12-20	19.700	19.700	18.250	18.250	18.250	151
2024-12-19	18.000	18.000	18.000	18.000	18.000	34
2024-12-18	17.850	18.000	17.850	18.000	18.000	11,000
2024-12-16	17.600	18.000	17.000	17.900	17.900	599
2024-12-13	16.900	17.900	16.550	17.800	17.800	1,238
2024-12-11	17.900	17.900	17.900	17.900	17.900	45
2024-12-10	18.200	18.200	17.100	17.950	17.950	950
2024-12-09	18.700	18.700	17.500	17.500	17.500	5,345
2024-12-06	17.650	17.950	17.200	17.500	17.500	14,949
2024-12-05	17.000	18.100	16.650	17.650	17.650	3,583
2024-12-04	18.300	18.300	17.500	17.500	17.500	676
2024-12-03	16.700	17.500	16.700	17.500	17.500	502
2024-12-02	17.500	17.500	16.550	17.500	17.500	3,400
2024-11-29	18.700	18.700	17.400	18.550	18.550	126
2024-11-28	17.600	19.200	17.400	18.800	18.800	2,933
2024-11-27	17.600	21.200	17.600	20.400	20.400	38
2024-11-26	17.550	17.750	17.500	17.750	17.750	2,319
2024-11-22	17.500	18.600	17.350	18.300	18.300	475
2024-11-21	18.100	18.250	17.750	18.250	18.250	976
2024-11-20	18.700	20.100	18.500	19.500	19.500	293
2024-11-19	18.100	19.250	18.100	18.500	18.500	4,080
2024-11-15	19.550	19.550	19.550	19.550	19.550	25
2024-11-14	18.400	18.600	18.400	18.600	18.600	1,338
2024-11-13	19.700	19.700	19.700	19.700	19.700	4
2024-11-12	18.100	19.250	18.100	19.000	19.000	137
2024-11-11	20.400	20.400	18.100	19.400	19.400	225
2024-11-08	18.800	19.000	18.800	19.000	19.000	173
2024-11-07	18.100	19.800	18.100	19.100	19.100	273
2024-11-06	20.400	20.400	20.400	20.400	20.400	49
2024-11-05	17.750	19.850	17.750	19.850	19.850	124
2024-11-04	18.600	20.100	17.800	18.450	18.450	5,787
2024-11-01	18.600	18.600	18.600	18.600	18.600	55
2024-10-31	18.800	19.000	18.800	18.850	18.850	2,001
2024-10-30	19.200	19.200	19.200	19.200	19.200	207
2024-10-29	19.000	19.000	19.000	19.000	19.000	1,006
2024-10-28	19.600	19.600	19.400	19.400	19.400	1,056
2024-10-25	19.850	19.850	19.200	19.600	19.600	2,445
2024-10-24	19.950	19.950	19.100	19.500	19.500	666
2024-10-22	19.650	19.900	19.100	19.500	19.500	9,308
2024-10-21	20.000	20.000	19.100	19.700	19.700	4,840
2024-10-18	19.050	20.000	19.050	20.000	20.000	244
2024-10-17	19.100	19.300	19.050	19.300	19.300	1,140
2024-10-16	19.100	19.100	19.100	19.100	19.100	600

← NewerPage 8 of 21 · 1,214 trading daysOlder →

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.