Lohilo Foods AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 1.840 | 2.040 | 1.800 | 1.890 | 1.890 | 57,068 |
| 2024-05-22 | 1.800 | 1.850 | 1.565 | 1.840 | 1.840 | 25,481 |
| 2024-05-21 | 1.785 | 1.835 | 1.605 | 1.800 | 1.800 | 36,096 |
| 2024-05-20 | 1.600 | 2.090 | 1.535 | 1.790 | 1.790 | 142,946 |
| 2024-05-17 | 1.590 | 1.600 | 1.495 | 1.600 | 1.600 | 114,017 |
| 2024-05-16 | 1.355 | 1.600 | 1.355 | 1.590 | 1.590 | 23,080 |
| 2024-05-15 | 1.560 | 1.560 | 1.510 | 1.530 | 1.530 | 39,650 |
| 2024-05-14 | 1.580 | 1.595 | 1.345 | 1.595 | 1.595 | 61,983 |
| 2024-05-13 | 1.555 | 1.585 | 1.450 | 1.580 | 1.580 | 76,193 |
| 2024-05-10 | 1.500 | 1.570 | 1.475 | 1.555 | 1.555 | 96,317 |
| 2024-05-08 | 1.405 | 1.500 | 1.405 | 1.500 | 1.500 | 53,718 |
| 2024-05-07 | 1.490 | 1.490 | 1.410 | 1.410 | 1.410 | 33,815 |
| 2024-05-06 | 1.530 | 1.540 | 1.310 | 1.495 | 1.495 | 110,476 |
| 2024-05-03 | 1.500 | 1.540 | 1.500 | 1.530 | 1.530 | 8,778 |
| 2024-05-02 | 1.540 | 1.540 | 1.395 | 1.535 | 1.535 | 10,204 |
| 2024-04-30 | 1.555 | 1.565 | 1.540 | 1.540 | 1.540 | 37,103 |
| 2024-04-29 | 1.600 | 1.640 | 1.420 | 1.555 | 1.555 | 31,332 |
| 2024-04-26 | 1.465 | 1.600 | 1.340 | 1.600 | 1.600 | 115,596 |
| 2024-04-25 | 1.495 | 1.495 | 1.405 | 1.465 | 1.465 | 34,869 |
| 2024-04-24 | 1.445 | 1.490 | 1.310 | 1.490 | 1.490 | 71,274 |
| 2024-04-23 | 1.125 | 1.600 | 1.125 | 1.445 | 1.445 | 159,200 |
| 2024-04-22 | 1.195 | 1.290 | 1.190 | 1.250 | 1.250 | 273,651 |
| 2024-04-19 | 1.165 | 1.195 | 1.160 | 1.195 | 1.195 | 51,794 |
| 2024-04-18 | 1.120 | 1.165 | 1.105 | 1.165 | 1.165 | 38,359 |
| 2024-04-17 | 1.155 | 1.160 | 1.110 | 1.130 | 1.130 | 32,195 |
| 2024-04-16 | 1.100 | 1.165 | 1.100 | 1.155 | 1.155 | 11,992 |
| 2024-04-15 | 1.165 | 1.165 | 1.055 | 1.165 | 1.165 | 47,200 |
| 2024-04-12 | 1.040 | 1.165 | 1.010 | 1.165 | 1.165 | 41,823 |
| 2024-04-11 | 1.100 | 1.100 | 1.015 | 1.050 | 1.050 | 36,826 |
| 2024-04-10 | 1.065 | 1.170 | 1.030 | 1.100 | 1.100 | 93,741 |
| 2024-04-09 | 1.000 | 1.070 | 1.000 | 1.065 | 1.065 | 23,214 |
| 2024-04-08 | 1.065 | 1.080 | 0.966 | 1.070 | 1.070 | 28,218 |
| 2024-04-05 | 0.960 | 1.080 | 0.960 | 1.065 | 1.065 | 59,861 |
| 2024-04-04 | 0.900 | 1.005 | 0.900 | 0.958 | 0.958 | 111,382 |
| 2024-04-03 | 0.986 | 1.010 | 0.958 | 1.010 | 1.010 | 100,434 |
| 2024-04-02 | 0.954 | 1.015 | 0.954 | 0.986 | 0.986 | 27,124 |
| 2024-03-28 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 1,686 |
| 2024-03-27 | 1.120 | 1.120 | 1.055 | 1.060 | 1.060 | 11,950 |
| 2024-03-26 | 1.175 | 1.175 | 1.015 | 1.120 | 1.120 | 10,490 |
| 2024-03-25 | 1.025 | 1.025 | 0.998 | 1.000 | 1.000 | 15,378 |
| 2024-03-22 | 1.100 | 1.105 | 0.958 | 1.045 | 1.045 | 76,865 |
| 2024-03-21 | 1.125 | 1.125 | 0.970 | 1.105 | 1.105 | 25,115 |
| 2024-03-20 | 1.120 | 1.145 | 1.050 | 1.130 | 1.130 | 10,148 |
| 2024-03-19 | 1.090 | 1.165 | 1.060 | 1.110 | 1.110 | 21,277 |
| 2024-03-18 | 0.972 | 1.195 | 0.924 | 1.080 | 1.080 | 70,409 |
| 2024-03-15 | 0.974 | 0.974 | 0.916 | 0.968 | 0.968 | 6,080 |
| 2024-03-14 | 0.900 | 0.990 | 0.892 | 0.974 | 0.974 | 13,347 |
| 2024-03-13 | 0.898 | 0.900 | 0.856 | 0.900 | 0.900 | 201,435 |
| 2024-03-12 | 0.882 | 0.906 | 0.860 | 0.882 | 0.882 | 40,839 |
| 2024-03-11 | 0.900 | 0.908 | 0.872 | 0.882 | 0.882 | 8,118 |
| 2024-03-08 | 0.854 | 0.958 | 0.854 | 0.864 | 0.864 | 79,910 |
| 2024-03-07 | 0.938 | 0.986 | 0.830 | 0.900 | 0.900 | 143,045 |
| 2024-03-06 | 0.978 | 1.010 | 0.912 | 0.938 | 0.938 | 57,001 |
| 2024-03-05 | 1.000 | 1.000 | 0.782 | 0.978 | 0.978 | 31,028 |
| 2024-03-04 | 1.005 | 1.050 | 0.962 | 1.000 | 1.000 | 66,388 |
| 2024-03-01 | 1.070 | 1.075 | 0.952 | 1.005 | 1.005 | 30,354 |
| 2024-02-29 | 1.155 | 1.155 | 0.900 | 1.070 | 1.070 | 82,452 |
| 2024-02-28 | 1.100 | 1.190 | 0.902 | 1.155 | 1.155 | 132,411 |
| 2024-02-27 | 1.115 | 1.115 | 1.055 | 1.100 | 1.100 | 9,560 |
| 2024-02-26 | 1.030 | 1.140 | 1.030 | 1.115 | 1.115 | 40,989 |
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.