Lovisagruvan AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.980 | 9.980 | 9.700 | 9.940 | 9.940 | 3,050 |
| 2026-10-15 | 9.760 | 9.760 | 9.700 | 9.700 | 9.700 | 1,395 |
| 2026-10-14 | 10.300 | 10.300 | 9.600 | 10.250 | 10.250 | 2,234 |
| 2026-10-13 | 10.400 | 10.400 | 10.200 | 10.250 | 10.250 | 149 |
| 2026-10-12 | 10.400 | 10.400 | 9.900 | 10.350 | 10.350 | 352 |
| 2026-10-09 | 10.450 | 10.450 | 9.900 | 10.250 | 10.250 | 508 |
| 2026-10-08 | 10.050 | 10.050 | 9.880 | 9.880 | 9.880 | 4,176 |
| 2026-10-07 | 10.050 | 10.150 | 9.800 | 10.150 | 10.150 | 1,870 |
| 2026-10-06 | 10.400 | 10.400 | 10.000 | 10.000 | 10.000 | 952 |
| 2026-10-05 | 10.150 | 10.400 | 10.000 | 10.150 | 10.150 | 2,650 |
| 2026-10-02 | 9.820 | 10.600 | 9.820 | 10.150 | 10.150 | 1,473 |
| 2026-10-01 | 10.350 | 10.700 | 10.100 | 10.300 | 10.300 | 1,030 |
| 2026-09-30 | 10.750 | 10.750 | 10.350 | 10.450 | 10.450 | 1,653 |
| 2026-09-29 | 10.400 | 10.750 | 10.400 | 10.400 | 10.400 | 1,763 |
| 2026-09-28 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 91 |
| 2026-09-25 | 10.300 | 11.000 | 10.300 | 10.300 | 10.300 | 700 |
| 2026-09-24 | 10.450 | 10.750 | 10.400 | 10.750 | 10.750 | 3,097 |
| 2026-09-23 | 10.400 | 10.450 | 10.400 | 10.450 | 10.450 | 3,828 |
| 2026-09-22 | 10.950 | 10.950 | 10.500 | 10.500 | 10.500 | 6,590 |
| 2026-09-21 | 11.350 | 11.350 | 10.950 | 10.950 | 10.950 | 1,383 |
Page 1 of 1 · 20 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.