Lohilo Foods AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	2.220	2.230	2.140	2.220	2.220	32,196
2024-08-16	2.330	2.330	2.220	2.290	2.290	33,950
2024-08-15	2.240	2.350	2.150	2.330	2.330	19,518
2024-08-14	2.360	2.360	2.100	2.240	2.240	11,133
2024-08-13	2.380	2.380	2.180	2.290	2.290	19,116
2024-08-12	2.300	2.390	2.260	2.330	2.330	6,412
2024-08-09	2.350	2.380	2.210	2.300	2.300	9,135
2024-08-08	2.390	2.390	2.230	2.350	2.350	6,505
2024-08-07	2.150	2.390	2.000	2.390	2.390	101,438
2024-08-06	2.260	2.260	2.100	2.160	2.160	64,686
2024-08-05	2.320	2.320	2.030	2.260	2.260	109,758
2024-08-02	2.300	2.360	2.220	2.340	2.340	14,266
2024-08-01	2.310	2.320	2.220	2.290	2.290	29,311
2024-07-31	2.260	2.330	2.150	2.320	2.320	10,811
2024-07-30	2.360	2.360	2.200	2.270	2.270	40,814
2024-07-29	2.320	2.370	2.200	2.360	2.360	46,386
2024-07-26	2.360	2.360	2.240	2.320	2.320	46,060
2024-07-25	2.270	2.370	2.270	2.360	2.360	2,930
2024-07-24	2.370	2.390	2.270	2.320	2.320	30,634
2024-07-23	2.340	2.430	2.290	2.370	2.370	34,901
2024-07-22	2.310	2.340	2.250	2.340	2.340	9,828
2024-07-19	2.410	2.410	2.310	2.310	2.310	10,480
2024-07-18	2.380	2.380	2.280	2.370	2.370	19,623
2024-07-17	2.240	2.700	2.240	2.370	2.370	149,415
2024-07-16	2.320	2.320	2.190	2.270	2.270	56,120
2024-07-15	2.350	2.350	2.220	2.320	2.320	29,680
2024-07-12	2.400	2.400	2.210	2.350	2.350	28,374
2024-07-11	2.370	2.460	2.340	2.400	2.400	31,947
2024-07-10	2.400	2.550	2.350	2.380	2.380	105,200
2024-07-09	2.480	2.480	2.370	2.410	2.410	41,847
2024-07-08	2.460	2.500	2.310	2.480	2.480	81,003
2024-07-05	2.360	2.460	2.350	2.460	2.460	65,271
2024-07-04	2.400	2.490	2.400	2.460	2.460	9,614
2024-07-03	2.560	2.560	2.370	2.460	2.460	49,535
2024-07-02	2.410	2.490	2.260	2.490	2.490	71,726
2024-07-01	2.320	2.570	2.240	2.380	2.380	39,253
2024-06-28	2.380	2.580	2.340	2.370	2.370	22,421
2024-06-27	2.380	2.380	2.210	2.380	2.380	11,497
2024-06-26	2.200	2.460	2.200	2.380	2.380	59,429
2024-06-25	2.210	2.480	2.150	2.440	2.440	34,756
2024-06-24	2.200	2.230	2.100	2.210	2.210	16,835
2024-06-20	2.260	2.380	1.965	2.230	2.230	137,919
2024-06-19	2.380	2.450	2.160	2.420	2.420	67,382
2024-06-18	2.550	2.550	2.260	2.400	2.400	43,477
2024-06-17	2.560	2.560	2.330	2.450	2.450	17,164
2024-06-14	2.490	2.490	2.360	2.460	2.460	35,719
2024-06-13	2.490	2.610	2.380	2.460	2.460	71,788
2024-06-12	2.520	2.520	2.180	2.490	2.490	75,049
2024-06-11	2.580	2.580	2.390	2.500	2.500	35,316
2024-06-10	2.260	2.690	1.990	2.580	2.580	146,307
2024-06-07	2.200	2.330	2.120	2.260	2.260	19,703
2024-06-05	2.290	2.290	2.080	2.200	2.200	18,182
2024-06-04	2.250	2.350	2.150	2.290	2.290	26,097
2024-06-03	2.170	2.370	2.170	2.250	2.250	40,128
2024-05-31	2.170	2.170	2.060	2.170	2.170	35,529
2024-05-30	2.200	2.200	1.955	2.170	2.170	43,558
2024-05-29	2.210	2.210	2.030	2.210	2.210	5,196
2024-05-28	2.440	2.480	2.190	2.210	2.210	92,027
2024-05-27	2.350	2.600	2.340	2.440	2.440	99,677
2024-05-24	2.000	2.600	1.995	2.340	2.340	213,908

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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