Lohilo Foods AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 1.050 | 1.140 | 1.030 | 1.030 | 1.030 | 53,600 |
| 2024-02-22 | 1.135 | 1.135 | 1.005 | 1.020 | 1.020 | 57,497 |
| 2024-02-21 | 1.140 | 1.145 | 1.075 | 1.140 | 1.140 | 31,600 |
| 2024-02-20 | 1.070 | 1.195 | 1.010 | 1.140 | 1.140 | 38,491 |
| 2024-02-19 | 1.025 | 1.070 | 1.025 | 1.070 | 1.070 | 28,212 |
| 2024-02-16 | 0.900 | 1.090 | 0.900 | 1.025 | 1.025 | 228,844 |
| 2024-02-15 | 0.948 | 0.948 | 0.856 | 0.918 | 0.918 | 118,735 |
| 2024-02-14 | 0.952 | 0.958 | 0.856 | 0.946 | 0.946 | 384,548 |
| 2024-02-13 | 1.130 | 1.130 | 0.952 | 1.010 | 1.010 | 338,744 |
| 2024-02-12 | 1.120 | 1.225 | 1.050 | 1.120 | 1.120 | 76,934 |
| 2024-02-09 | 1.170 | 1.170 | 1.115 | 1.130 | 1.130 | 50,971 |
| 2024-02-08 | 1.180 | 1.260 | 1.010 | 1.170 | 1.170 | 161,757 |
| 2024-02-07 | 1.225 | 1.280 | 1.130 | 1.180 | 1.180 | 7,563 |
| 2024-02-06 | 1.220 | 1.265 | 1.105 | 1.225 | 1.225 | 40,666 |
| 2024-02-05 | 1.275 | 1.275 | 1.220 | 1.270 | 1.270 | 19,570 |
| 2024-02-02 | 1.300 | 1.300 | 1.205 | 1.275 | 1.275 | 30,108 |
| 2024-02-01 | 1.300 | 1.300 | 1.245 | 1.300 | 1.300 | 1,404 |
| 2024-01-31 | 1.210 | 1.300 | 1.210 | 1.300 | 1.300 | 15,690 |
| 2024-01-30 | 1.175 | 1.300 | 1.175 | 1.300 | 1.300 | 7,747 |
| 2024-01-29 | 1.280 | 1.300 | 1.150 | 1.290 | 1.290 | 12,371 |
| 2024-01-26 | 1.295 | 1.300 | 1.220 | 1.280 | 1.280 | 17,224 |
| 2024-01-25 | 1.190 | 1.295 | 1.190 | 1.295 | 1.295 | 18,579 |
| 2024-01-24 | 1.250 | 1.290 | 1.215 | 1.250 | 1.250 | 9,851 |
| 2024-01-23 | 1.295 | 1.295 | 1.210 | 1.260 | 1.260 | 87,702 |
| 2024-01-22 | 1.265 | 1.270 | 1.265 | 1.265 | 1.265 | 9,500 |
| 2024-01-19 | 1.300 | 1.300 | 1.260 | 1.265 | 1.265 | 8,647 |
| 2024-01-18 | 1.300 | 1.305 | 1.265 | 1.300 | 1.300 | 50,532 |
| 2024-01-17 | 1.265 | 1.315 | 1.265 | 1.305 | 1.305 | 24,491 |
| 2024-01-16 | 1.295 | 1.315 | 1.265 | 1.315 | 1.315 | 22,191 |
| 2024-01-15 | 1.330 | 1.330 | 1.260 | 1.310 | 1.310 | 50,257 |
| 2024-01-12 | 1.330 | 1.330 | 1.285 | 1.320 | 1.320 | 26,422 |
| 2024-01-11 | 1.320 | 1.335 | 1.270 | 1.335 | 1.335 | 17,680 |
| 2024-01-10 | 1.260 | 1.350 | 1.260 | 1.320 | 1.320 | 7,262 |
| 2024-01-09 | 1.290 | 1.365 | 1.265 | 1.300 | 1.300 | 46,124 |
| 2024-01-08 | 1.375 | 1.375 | 1.260 | 1.370 | 1.370 | 16,970 |
| 2024-01-05 | 1.305 | 1.375 | 1.305 | 1.375 | 1.375 | 2,050 |
| 2024-01-04 | 1.390 | 1.390 | 1.270 | 1.340 | 1.340 | 27,146 |
| 2024-01-03 | 1.355 | 1.395 | 1.290 | 1.300 | 1.300 | 45,807 |
| 2024-01-02 | 1.265 | 1.400 | 1.020 | 1.355 | 1.355 | 65,659 |
| 2023-12-29 | 1.250 | 1.270 | 1.210 | 1.270 | 1.270 | 39,340 |
| 2023-12-28 | 1.275 | 1.280 | 1.240 | 1.270 | 1.270 | 26,996 |
| 2023-12-27 | 1.270 | 1.285 | 1.230 | 1.280 | 1.280 | 47,403 |
| 2023-12-22 | 1.295 | 1.295 | 1.230 | 1.285 | 1.285 | 127,342 |
| 2023-12-21 | 1.350 | 1.350 | 1.220 | 1.300 | 1.300 | 146,303 |
| 2023-12-20 | 1.275 | 1.350 | 1.265 | 1.350 | 1.350 | 53,127 |
| 2023-12-19 | 1.385 | 1.385 | 1.320 | 1.325 | 1.325 | 60,529 |
| 2023-12-18 | 1.335 | 1.390 | 1.305 | 1.385 | 1.385 | 33,455 |
| 2023-12-15 | 1.240 | 1.350 | 1.240 | 1.335 | 1.335 | 121,880 |
| 2023-12-14 | 1.270 | 1.345 | 1.195 | 1.270 | 1.270 | 280,378 |
| 2023-12-13 | 1.280 | 1.285 | 1.190 | 1.280 | 1.280 | 108,993 |
| 2023-12-12 | 1.280 | 1.285 | 1.215 | 1.275 | 1.275 | 14,642 |
| 2023-12-11 | 1.275 | 1.375 | 1.185 | 1.280 | 1.280 | 212,634 |
| 2023-12-08 | 1.275 | 1.380 | 1.225 | 1.275 | 1.275 | 28,572 |
| 2023-12-07 | 1.340 | 1.340 | 1.210 | 1.275 | 1.275 | 105,780 |
| 2023-12-06 | 1.295 | 1.345 | 1.250 | 1.345 | 1.345 | 24,305 |
| 2023-12-05 | 1.300 | 1.475 | 1.250 | 1.305 | 1.305 | 174,623 |
| 2023-12-04 | 1.345 | 1.345 | 1.255 | 1.330 | 1.330 | 50,925 |
| 2023-12-01 | 1.300 | 1.485 | 1.220 | 1.345 | 1.345 | 36,596 |
| 2023-11-30 | 1.360 | 1.360 | 1.280 | 1.350 | 1.350 | 6,745 |
| 2023-11-29 | 1.370 | 1.370 | 1.280 | 1.360 | 1.360 | 46,161 |
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.