Nasdaq Stockholm · LOVI · stock

Lovisagruvan AB (publ) (LOVI) stock price history

Every Nasdaq Stockholm trading session of Lovisagruvan AB (publ) from Nov 14, 2007 to Sep 28, 2026: 4,739 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get LOVI data, free keyYear by year table

LOVI adjusted close, 2007 to 2026

LOVILovisagruvan AB (publ)
SEK 10.35+46.8% over one year
2010201520202025
SEK 94.13
All time high, 2017
SEK 40.00
52 week high, SEK 6.10 low
4,739
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

LOVI key facts

  • Lovisagruvan AB (publ) (LOVI) closed at SEK 10.35 on Sep 28, 2026 on Nasdaq Stockholm.
  • LOVI's all time high close is SEK 94.13, set on Aug 7, 2017; its all time low close is SEK 2.51 on Mar 9, 2009.
  • LOVI's 52 week range is SEK 6.10 to SEK 40.00.
  • LOVI returned +46.8% over the year to Sep 28, 2026 and -66.2% over five years.
  • Over ten years LOVI returned -64%, -9.7% a year compounded.
  • LOVI's deepest drawdown was -93.3% from Aug 7, 2017 to Oct 1, 2025.
  • DataCedar holds 4,739 daily sessions of LOVI history from Nov 14, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

LOVI price chart, 2007 to 2026

LOVI adjusted close, Nov 14, 2007 to Sep 28, 2026SEK 2.95SEK 9.29SEK 29.26SEK 92.192010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

LOVI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-4.2%
3 months-5.9%
6 months-5.9%
Year to date-2.4%
1 year+46.8%
3 years-63.8%
5 years-66.2%
10 years-63.8%
Since Nov 14, 2007-7.0%
Compound annual growth, 18.9 years-0.4%

LOVI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 94.13 on Aug 7, 2017
All time low close
SEK 2.51 on Mar 9, 2009
52 week high
SEK 40.00 on Jan 29, 2026
52 week low
SEK 6.10 on Oct 23, 2025
Deepest drawdown
-93.3% from Aug 7, 2017 to Oct 1, 2025, not yet recovered
Best single session
+101.3% on Jan 21, 2026
Worst single session
-45.7% on Aug 15, 2025
Volatility, 1 year annualised
136.6%
Sessions closing higher, 1 year
44%
Best calendar year
2009, +263%
Worst calendar year
2008, -57%

LOVI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Nov 14, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 10.90SEK 40.00SEK 8.52SEK 10.35-2.4%5.4M186
2025SEK 17.80SEK 20.20SEK 6.05SEK 10.60-40.1%2.5M249
2024SEK 33.20SEK 34.00SEK 13.00SEK 17.70-46.7%667.7K251
2023SEK 36.80SEK 50.00SEK 24.40SEK 33.20-10.3%353.2K251
2022SEK 29.25SEK 47.00SEK 27.20SEK 37.00+27.4%261.9K253
2021SEK 37.24SEK 40.94SEK 26.52SEK 29.05-18.7%256.3K253
2020SEK 42.46SEK 45.59SEK 22.94SEK 35.72-15.9%191.9K252
2019SEK 45.67SEK 62.33SEK 38.48SEK 42.46-7.0%99.1K247
2018SEK 86.16SEK 91.33SEK 36.62SEK 45.67-47.0%145.3K252
2017SEK 47.64SEK 95.64SEK 46.40SEK 86.16+84.9%473.7K253
2016SEK 31.40SEK 59.65SEK 22.37SEK 46.60+48.4%441K253
2015SEK 25.88SEK 41.01SEK 25.57SEK 31.40+21.3%499.8K251
2014SEK 25.26SEK 28.80SEK 20.14SEK 25.88-0.0%496.8K249
2013SEK 21.39SEK 27.23SEK 20.29SEK 25.89+21.0%808.7K250
2012SEK 16.35SEK 22.82SEK 16.35SEK 21.39+35.8%398.2K250
2011SEK 12.31SEK 20.80SEK 12.15SEK 15.75+26.8%717.5K253
2010SEK 11.62SEK 15.11SEK 10.45SEK 12.42+6.9%966.9K253
2009SEK 3.20SEK 17.69SEK 2.51SEK 11.62+263.2%987.1K251
2008SEK 7.79SEK 8.46SEK 2.60SEK 3.20-57.5%209.3K252
2007SEK 11.13SEK 13.35SEK 7.12SEK 7.52n/a110.4K30

LOVI monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 10.35-5.0%
August 2026SEK 10.90+4.3%
July 2026SEK 10.45-0.5%
June 2026SEK 10.50-25.3%
May 2026SEK 14.05-11.1%
April 2026SEK 15.80+51.9%
March 2026SEK 10.40-41.6%
February 2026SEK 17.80-31.5%
January 2026SEK 26.00+145.3%
December 2025SEK 10.60+20.5%
November 2025SEK 8.80+33.3%
October 2025SEK 6.60-5.7%

About the LOVI data

Daily bars. 4,739 sessions from Nov 14, 2007 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 14, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/LOVI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • LOGIST-A Logistri Fastighets AB (publ)
  • LOGIST-B Logistri Fastighets AB ser. B
  • LOOMIS Loomis AB (publ)
  • LOVE-B I Love Lund Ab (Publ)
  • LOYAL Loyal Solutions A/S
  • LUC Lucara Diamond Corp.
  • LUG Lundin Gold Inc.
  • LUMEN LumenRadio AB (publ)

Common questions

LOVI share price history

Start with any symbol.

Start free