Lovisa Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 24.270 | 24.270 | 23.380 | 23.860 | 23.516 | 343,845 |
| 2026-07-30 | 24.340 | 25.040 | 23.960 | 23.960 | 23.614 | 614,278 |
| 2026-07-29 | 23.380 | 24.740 | 23.060 | 24.640 | 24.285 | 505,242 |
| 2026-07-28 | 21.350 | 23.110 | 21.250 | 22.840 | 22.510 | 300,468 |
| 2026-07-27 | 20.980 | 21.410 | 20.670 | 21.400 | 21.091 | 212,978 |
← NewerPage 2 of 2 · 65 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.3300 AUD |
| 2026-03-05 | 0.5300 AUD |
| 2025-09-15 | 0.2700 AUD |
| 2025-03-06 | 0.5000 AUD |
| 2024-09-13 | 0.3700 AUD |
| 2024-03-05 | 0.5000 AUD |
| 2023-09-12 | 0.3100 AUD |
| 2023-03-07 | 0.3800 AUD |
| 2022-09-14 | 0.3700 AUD |
| 2022-03-08 | 0.3700 AUD |
| 2021-09-15 | 0.1800 AUD |
| 2021-03-09 | 0.2000 AUD |
| 2020-03-10 | 0.1500 AUD |
| 2019-09-11 | 0.1500 AUD |
| 2019-03-11 | 0.1800 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.