Latvian Forest Company AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	9.307	10.050	9.307	9.703	9.427	5,793
2023-05-15	9.822	9.822	9.208	9.307	9.042	10,868
2023-05-12	10.000	10.000	9.822	9.822	9.543	945
2023-05-11	9.822	10.000	9.822	9.822	9.543	219
2023-05-10	9.802	10.000	9.802	9.822	9.543	8,851
2023-05-09	10.050	10.050	9.802	9.802	9.523	1,425
2023-05-08	9.822	10.199	9.822	9.822	9.543	1,943
2023-05-05	10.000	10.000	9.545	9.802	9.523	2,016
2023-05-04	10.347	10.347	9.466	10.100	9.812	8,597
2023-05-03	9.842	10.397	9.842	10.347	10.052	19,792
2023-05-02	9.901	10.000	9.426	9.842	9.562	48,477
2023-04-28	11.436	11.733	11.436	11.684	11.351	1,845
2023-04-27	11.634	11.634	11.189	11.436	11.111	4,070
2023-04-26	11.288	11.585	11.288	11.337	11.014	1,665
2023-04-25	11.585	11.585	11.238	11.238	10.918	1,375
2023-04-24	11.486	11.585	11.288	11.585	11.255	4,400
2023-04-21	11.634	11.634	11.238	11.238	10.918	9,248
2023-04-20	11.238	11.684	11.238	11.684	11.351	5,378
2023-04-19	11.535	11.535	11.189	11.238	10.918	3,542
2023-04-18	11.436	11.733	11.436	11.535	11.207	3,963
2023-04-17	11.436	11.436	11.189	11.436	11.111	13,531
2023-04-14	11.436	11.436	11.040	11.436	11.111	1,702
2023-04-13	11.486	11.585	11.436	11.436	11.111	1,817
2023-04-12	11.486	11.634	11.139	11.486	11.159	6,968
2023-04-11	11.634	11.634	11.189	11.486	11.159	4,409
2023-04-06	11.040	11.832	10.991	11.634	11.303	9,635
2023-04-05	11.139	11.832	10.892	11.090	10.774	12,361
2023-04-04	11.139	11.139	10.991	11.139	10.822	7,159
2023-04-03	10.694	11.139	10.694	11.139	10.822	6,869
2023-03-31	11.040	11.288	10.694	11.288	10.966	109,386
2023-03-30	11.238	11.238	11.040	11.040	10.726	1,341
2023-03-29	11.189	11.238	10.991	11.238	10.918	11,684
2023-03-28	11.288	11.288	11.189	11.189	10.870	8,416
2023-03-27	11.189	11.189	10.892	11.189	10.870	13,092
2023-03-24	10.941	11.337	10.941	11.189	10.870	24,246
2023-03-23	11.238	11.288	10.941	10.941	10.630	8,694
2023-03-22	11.090	11.288	10.892	10.892	10.582	13,879
2023-03-21	11.090	11.090	10.991	10.991	10.678	5,424
2023-03-20	11.189	11.189	10.941	11.090	10.774	7,367
2023-03-17	11.288	11.288	11.090	11.189	10.870	16,518
2023-03-16	11.090	11.288	11.040	11.288	10.966	8,381
2023-03-15	11.090	11.288	11.040	11.090	10.774	1,214
2023-03-14	11.139	11.238	11.139	11.139	10.822	225
2023-03-13	11.288	11.337	10.941	11.139	10.822	6,207
2023-03-10	11.387	11.387	10.446	11.288	10.966	18,203
2023-03-09	11.387	11.387	11.040	11.387	11.062	1,064
2023-03-08	11.436	11.436	11.189	11.387	11.062	2,183
2023-03-07	11.436	11.436	11.040	11.436	11.111	18,447
2023-03-06	11.387	11.436	11.288	11.436	11.111	25,967
2023-03-03	11.189	11.535	11.040	11.288	10.966	3,791
2023-03-02	11.436	11.436	11.040	11.387	11.062	12,130
2023-03-01	11.634	11.634	10.892	11.436	11.111	10,872
2023-02-28	11.238	11.783	11.189	11.585	11.255	9,655
2023-02-27	11.585	11.783	11.189	11.189	10.870	9,306
2023-02-24	11.931	11.931	11.535	11.585	11.255	38,859
2023-02-23	11.981	11.981	11.684	11.931	11.592	9,699
2023-02-22	11.882	12.080	11.783	11.783	11.447	9,462
2023-02-21	11.882	11.981	11.882	11.882	11.543	19,600
2023-02-20	12.080	12.080	11.832	11.882	11.543	16,845
2023-02-17	11.783	11.981	11.535	11.981	11.640	23,862

← NewerPage 15 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-19	0.2500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.