Lovisagruvan AB historical data

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

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
2026-09-18	10.700	10.700	10.650	10.650	10.650	1,757
2026-09-17	10.300	10.700	10.250	10.600	10.600	2,706
2026-09-16	10.700	10.700	10.300	10.300	10.300	645
2026-09-15	10.250	10.600	10.250	10.600	10.600	1,162
2026-09-14	11.400	11.500	10.550	10.550	10.550	5,408
2026-09-11	10.650	10.650	10.650	10.650	10.650	52
2026-09-10	11.500	11.500	10.800	10.800	10.800	2,014
2026-09-09	11.050	11.200	10.700	11.000	11.000	1,150
2026-09-08	10.550	11.600	10.550	11.200	11.200	3,700
2026-09-07	11.450	11.450	11.300	11.400	11.400	2,042
2026-09-04	11.600	11.600	10.800	11.100	11.100	4,138
2026-09-03	10.100	11.750	10.100	10.750	10.750	3,314
2026-09-02	10.450	10.650	10.100	10.650	10.650	646
2026-09-01	10.800	10.800	9.720	10.450	10.450	6,823
2026-08-31	10.950	10.950	10.800	10.900	10.900	1,860
2026-08-28	11.850	11.850	10.800	10.800	10.800	3,971
2026-08-27	9.700	12.600	9.200	11.450	11.450	31,424
2026-08-26	10.250	10.250	9.780	10.000	10.000	2,311
2026-08-25	9.760	10.300	9.760	10.300	10.300	546
2026-08-24	10.300	10.750	9.740	10.000	10.000	6,866
2026-08-21	10.000	10.750	9.980	10.250	10.250	3,356
2026-08-20	10.350	10.350	9.740	10.250	10.250	4,224
2026-08-19	9.700	10.450	9.700	10.250	10.250	4,018
2026-08-18	10.100	10.250	9.980	9.980	9.980	2,252
2026-08-17	10.750	10.750	10.050	10.050	10.050	528
2026-08-14	10.200	10.200	10.050	10.050	10.050	2,965
2026-08-13	10.300	10.600	10.100	10.600	10.600	1,200
2026-08-12	10.100	10.750	10.100	10.600	10.600	4,956
2026-08-11	10.800	10.800	10.100	10.250	10.250	9,405
2026-08-10	10.550	11.050	10.050	10.800	10.800	6,121
2026-08-07	10.200	11.000	10.200	10.850	10.850	8,065
2026-08-06	10.150	10.200	10.050	10.050	10.050	3,279
2026-08-05	10.050	10.750	10.050	10.200	10.200	1,855
2026-08-04	10.100	10.750	10.100	10.150	10.150	1,722
2026-08-03	10.000	11.450	10.000	10.800	10.800	968
2026-07-31	10.400	11.500	10.400	10.450	10.450	150
2026-07-30	10.550	10.550	10.400	10.400	10.400	3,387
2026-07-29	10.550	10.550	10.550	10.550	10.550	137
2026-07-28	10.400	10.400	10.400	10.400	10.400	2
2026-07-27	10.350	10.800	10.350	10.400	10.400	1,944

Page 1 of 5 · 249 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.