Lovisagruvan AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-15	19.100	19.100	19.050	19.100	19.100	6,247
2024-10-14	20.500	20.500	20.300	20.300	20.300	104
2024-10-11	19.100	20.300	19.100	20.300	20.300	524
2024-10-10	20.000	20.000	20.000	20.000	20.000	30
2024-10-09	19.100	19.500	19.100	19.300	19.300	1,257
2024-10-08	19.500	19.500	19.500	19.500	19.500	150
2024-10-07	19.950	20.000	19.950	19.950	19.950	510
2024-10-04	19.300	19.950	19.300	19.800	19.800	383
2024-10-03	19.500	19.850	19.500	19.850	19.850	1,005
2024-10-02	19.100	20.000	19.100	19.400	19.400	1,385
2024-10-01	19.200	19.850	19.200	19.850	19.850	80
2024-09-30	20.600	20.600	20.000	20.000	20.000	440
2024-09-27	20.600	20.600	20.000	20.000	20.000	160
2024-09-26	19.250	20.900	19.200	20.000	20.000	10,269
2024-09-25	19.500	19.900	19.500	19.650	19.650	1,640
2024-09-24	19.950	19.950	19.950	19.950	19.950	300
2024-09-23	19.050	19.200	19.050	19.200	19.200	1,394
2024-09-20	20.000	20.000	19.050	19.050	19.050	422
2024-09-19	19.150	19.900	19.000	19.900	19.900	1,716
2024-09-18	20.000	20.000	19.150	19.150	19.150	1,050
2024-09-17	20.000	20.000	20.000	20.000	20.000	8
2024-09-16	20.700	20.700	20.000	20.000	20.000	100
2024-09-13	21.000	21.000	20.900	20.900	20.900	144
2024-09-12	21.000	21.000	20.000	20.000	20.000	4,470
2024-09-11	21.000	21.000	20.000	21.000	21.000	3,277
2024-09-10	19.000	20.800	19.000	20.100	20.100	4,035
2024-09-09	23.000	23.000	19.600	19.650	19.650	14,892
2024-09-06	19.150	24.500	19.150	19.900	19.900	70,452
2024-09-05	16.200	17.950	16.200	17.400	17.400	5,706
2024-09-04	16.300	16.300	15.000	16.200	16.200	2,817
2024-09-03	15.500	16.600	15.500	16.300	16.300	2,550
2024-09-02	16.250	16.250	15.250	15.500	15.500	2,820
2024-08-29	16.250	16.800	16.000	16.250	16.250	4,289
2024-08-28	17.500	17.700	16.350	17.450	17.450	252
2024-08-27	17.300	18.250	16.050	17.000	17.000	252
2024-08-26	17.000	17.100	16.000	17.100	17.100	8,060
2024-08-23	17.600	17.850	16.700	17.800	17.800	6,143
2024-08-22	17.500	19.250	17.500	18.900	18.900	2,830
2024-08-20	17.750	19.300	17.050	19.200	19.200	5,144
2024-08-19	18.400	19.500	17.750	17.750	17.750	1,115
2024-08-16	19.350	20.000	18.400	18.400	18.400	1,433
2024-08-13	19.500	19.500	18.250	19.350	19.350	829
2024-08-12	18.000	20.400	18.000	20.400	20.400	58
2024-08-09	19.900	19.900	17.450	19.350	19.350	2,906
2024-08-08	18.950	20.700	18.250	19.950	19.950	2,247
2024-08-07	18.100	18.350	18.000	18.000	18.000	2,481
2024-08-06	19.000	19.800	18.050	18.050	18.050	3,076
2024-08-05	17.000	18.900	17.000	18.900	18.900	661
2024-08-02	17.500	19.750	17.500	19.750	19.750	524
2024-08-01	19.950	20.000	19.950	20.000	20.000	2,094
2024-07-31	20.000	20.000	19.900	19.900	19.900	2,055
2024-07-30	18.950	19.250	16.900	19.250	19.250	3,422
2024-07-29	18.050	18.950	18.050	18.950	18.950	42
2024-07-26	16.400	17.900	16.400	17.900	17.900	98
2024-07-25	18.050	18.050	18.050	18.050	18.050	10
2024-07-24	18.050	18.050	18.050	18.050	18.050	88
2024-07-23	17.950	18.050	17.950	18.050	18.050	1,075
2024-07-22	17.700	17.950	16.350	17.950	17.950	512
2024-07-19	17.700	18.050	17.400	17.400	17.400	2,181
2024-07-18	17.400	17.500	17.300	17.300	17.300	279

← NewerPage 9 of 21 · 1,210 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.