Latvian Forest Company AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-08 | 7.546 | 7.840 | 7.546 | 7.840 | 7.617 | 42,643 |
| 2021-12-07 | 7.497 | 7.546 | 7.448 | 7.546 | 7.331 | 4,254 |
| 2021-12-06 | 7.497 | 7.497 | 7.399 | 7.497 | 7.284 | 4,251 |
| 2021-12-03 | 7.448 | 7.546 | 7.448 | 7.497 | 7.284 | 6,203 |
| 2021-12-02 | 7.546 | 7.546 | 7.448 | 7.448 | 7.236 | 10,692 |
| 2021-12-01 | 7.546 | 7.546 | 7.448 | 7.546 | 7.331 | 12,963 |
| 2021-11-30 | 7.546 | 7.595 | 7.448 | 7.546 | 7.331 | 13,343 |
| 2021-11-29 | 7.497 | 7.546 | 7.497 | 7.497 | 7.284 | 735 |
| 2021-11-26 | 7.497 | 7.595 | 7.399 | 7.497 | 7.284 | 169,045 |
| 2021-11-25 | 7.497 | 7.644 | 7.497 | 7.497 | 7.284 | 25,986 |
| 2021-11-24 | 7.252 | 7.448 | 7.203 | 7.448 | 7.236 | 158,553 |
| 2021-11-23 | 7.203 | 7.301 | 7.203 | 7.252 | 7.046 | 869 |
| 2021-11-22 | 7.252 | 7.301 | 7.203 | 7.203 | 6.998 | 7,640 |
| 2021-11-19 | 7.252 | 7.252 | 7.203 | 7.252 | 7.046 | 1,380 |
| 2021-11-18 | 7.252 | 7.252 | 7.252 | 7.252 | 7.046 | 2,254 |
| 2021-11-17 | 7.203 | 7.252 | 7.154 | 7.252 | 7.046 | 698 |
| 2021-11-16 | 7.252 | 7.252 | 7.154 | 7.203 | 6.998 | 8,873 |
| 2021-11-15 | 7.252 | 7.301 | 7.203 | 7.252 | 7.046 | 4,699 |
| 2021-11-12 | 7.301 | 7.301 | 7.203 | 7.301 | 7.093 | 29,848 |
| 2021-11-11 | 7.301 | 7.301 | 7.105 | 7.301 | 7.093 | 1,376 |
| 2021-11-10 | 7.252 | 7.301 | 7.252 | 7.301 | 7.093 | 5,695 |
| 2021-11-09 | 7.301 | 7.301 | 7.203 | 7.252 | 7.046 | 4,826 |
| 2021-11-08 | 7.252 | 7.301 | 7.252 | 7.301 | 7.093 | 1,555 |
| 2021-11-05 | 7.154 | 7.252 | 7.154 | 7.252 | 7.046 | 2,051 |
| 2021-11-04 | 7.154 | 7.301 | 7.154 | 7.154 | 6.951 | 2,988 |
| 2021-11-03 | 7.301 | 7.301 | 7.154 | 7.154 | 6.951 | 1,314 |
| 2021-11-02 | 7.105 | 7.252 | 7.105 | 7.252 | 7.046 | 9,119 |
| 2021-11-01 | 7.056 | 7.350 | 7.056 | 7.105 | 6.903 | 30,236 |
| 2021-10-29 | 7.056 | 7.203 | 7.056 | 7.056 | 6.855 | 41,975 |
| 2021-10-28 | 7.056 | 7.056 | 6.958 | 7.056 | 6.855 | 2,502 |
| 2021-10-27 | 7.007 | 7.056 | 7.007 | 7.056 | 6.855 | 126 |
| 2021-10-26 | 7.056 | 7.105 | 6.958 | 7.007 | 6.808 | 157 |
| 2021-10-25 | 7.007 | 7.105 | 7.007 | 7.056 | 6.855 | 1,154 |
| 2021-10-22 | 7.056 | 7.154 | 7.007 | 7.007 | 6.808 | 7,585 |
| 2021-10-21 | 7.105 | 7.105 | 7.007 | 7.056 | 6.855 | 408 |
| 2021-10-20 | 7.056 | 7.105 | 7.056 | 7.105 | 6.903 | 1,776 |
| 2021-10-19 | 7.105 | 7.105 | 7.007 | 7.105 | 6.903 | 29,689 |
| 2021-10-18 | 7.056 | 7.105 | 6.958 | 7.056 | 6.855 | 13,794 |
| 2021-10-15 | 6.958 | 7.056 | 6.909 | 7.056 | 6.855 | 9,091 |
| 2021-10-14 | 6.909 | 6.958 | 6.909 | 6.958 | 6.760 | 9,934 |
← NewerPage 21 of 21 · 1,240 trading days
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.