Lovisa Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-29 | 21.660 | 21.870 | 21.450 | 21.720 | 18.523 | 147,698 |
| 2021-10-28 | 21.200 | 21.640 | 21.130 | 21.450 | 18.292 | 565,015 |
| 2021-10-27 | 21.200 | 21.250 | 20.970 | 21.190 | 18.071 | 160,511 |
| 2021-10-26 | 20.430 | 21.180 | 20.430 | 21.010 | 17.917 | 89,451 |
| 2021-10-25 | 21.250 | 21.250 | 20.430 | 20.510 | 17.491 | 210,721 |
| 2021-10-22 | 21.000 | 21.230 | 20.670 | 20.900 | 17.823 | 188,468 |
| 2021-10-21 | 20.700 | 21.170 | 20.400 | 20.870 | 17.798 | 255,415 |
| 2021-10-20 | 20.590 | 21.250 | 20.500 | 20.710 | 17.661 | 279,239 |
| 2021-10-19 | 19.600 | 21.310 | 19.600 | 20.470 | 17.457 | 335,094 |
| 2021-10-18 | 20.080 | 20.250 | 19.760 | 19.760 | 16.851 | 228,172 |
| 2021-10-15 | 20.000 | 20.280 | 19.830 | 19.970 | 17.030 | 281,756 |
| 2021-10-14 | 19.270 | 19.890 | 19.160 | 19.710 | 16.809 | 323,300 |
← NewerPage 22 of 22 · 1,272 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.