Lovisagruvan AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-03 | 34.000 | 34.000 | 34.000 | 34.000 | 33.146 | 1,003 |
| 2021-11-02 | 32.400 | 34.800 | 29.200 | 34.200 | 33.341 | 283 |
| 2021-11-01 | 32.400 | 32.400 | 30.800 | 32.400 | 31.586 | 174 |
| 2021-10-29 | 32.800 | 33.800 | 32.800 | 33.800 | 32.951 | 832 |
| 2021-10-28 | 33.600 | 35.000 | 33.600 | 35.000 | 34.121 | 150 |
| 2021-10-27 | 35.000 | 35.000 | 35.000 | 35.000 | 34.121 | 200 |
| 2021-10-26 | 34.800 | 35.000 | 34.800 | 35.000 | 34.121 | 3,212 |
| 2021-10-25 | 35.000 | 35.000 | 34.800 | 34.800 | 33.926 | 1,172 |
| 2021-10-22 | 32.800 | 35.000 | 32.800 | 35.000 | 34.121 | 34 |
| 2021-10-21 | 35.000 | 35.000 | 34.800 | 34.800 | 33.926 | 533 |
| 2021-10-19 | 34.000 | 34.800 | 34.000 | 34.800 | 33.926 | 250 |
| 2021-10-18 | 35.000 | 35.000 | 32.600 | 34.000 | 33.146 | 276 |
| 2021-10-15 | 33.200 | 35.000 | 33.200 | 35.000 | 34.121 | 2,027 |
| 2021-10-14 | 35.000 | 36.000 | 30.000 | 32.200 | 31.391 | 12,271 |
← NewerPage 21 of 21 · 1,214 trading days
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.