Lohilo Foods AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	1.340	1.500	1.300	1.370	1.370	110,884
2023-11-27	1.350	1.400	1.305	1.340	1.340	14,236
2023-11-24	1.350	1.400	1.265	1.350	1.350	54,495
2023-11-23	1.345	1.345	1.300	1.345	1.345	6,702
2023-11-22	1.300	1.345	1.300	1.345	1.345	13,226
2023-11-21	1.340	1.345	1.240	1.300	1.300	13,031
2023-11-20	1.320	1.350	1.320	1.340	1.340	2,877
2023-11-17	1.490	1.590	1.280	1.345	1.345	79,434
2023-11-16	1.490	1.490	1.340	1.340	1.340	15,042
2023-11-15	1.365	1.395	1.360	1.365	1.365	9,880
2023-11-14	1.445	1.445	1.300	1.395	1.395	37,441
2023-11-13	1.385	1.485	1.175	1.450	1.450	20,962
2023-11-10	1.395	1.395	1.350	1.385	1.385	14,585
2023-11-09	1.380	1.395	1.310	1.395	1.395	14,692
2023-11-08	1.445	1.445	1.315	1.380	1.380	8,773
2023-11-07	1.485	1.485	1.340	1.420	1.420	16,561
2023-11-06	1.465	1.465	1.315	1.435	1.435	4,559
2023-11-03	1.310	1.490	1.305	1.465	1.465	14,481
2023-11-02	1.310	1.435	1.310	1.310	1.310	53,052
2023-11-01	1.210	1.300	1.210	1.300	1.300	27,911
2023-10-31	1.285	1.285	1.180	1.200	1.200	3,989
2023-10-30	1.230	1.290	1.230	1.285	1.285	29,879
2023-10-27	1.235	1.235	1.180	1.230	1.230	21,014
2023-10-26	1.200	1.235	1.170	1.235	1.235	24,817
2023-10-25	1.175	1.270	1.175	1.200	1.200	4,075
2023-10-24	1.240	1.240	1.180	1.240	1.240	33,907
2023-10-23	1.260	1.345	1.170	1.205	1.205	88,061
2023-10-20	1.390	1.390	1.275	1.295	1.295	70,469
2023-10-19	1.350	1.535	1.265	1.485	1.485	16,095
2023-10-18	1.570	1.570	1.280	1.330	1.330	36,005
2023-10-17	1.385	1.385	1.285	1.345	1.345	48,789
2023-10-16	1.340	1.465	1.300	1.300	1.300	29,301
2023-10-13	1.540	1.540	1.330	1.400	1.400	77,558
2023-10-12	1.550	1.790	1.440	1.540	1.540	76,728
2023-10-11	1.680	1.795	1.550	1.550	1.550	168,421
2023-10-10	1.280	1.695	1.280	1.515	1.515	21,772
2023-10-09	1.465	1.465	1.370	1.390	1.390	28,816
2023-10-06	1.385	1.695	1.305	1.465	1.465	64,414
2023-10-05	1.280	1.400	1.280	1.390	1.390	122,249
2023-10-04	1.400	1.400	1.230	1.330	1.330	55,961
2023-10-03	1.255	1.295	1.200	1.270	1.270	103,582
2023-10-02	1.310	1.495	1.235	1.255	1.255	49,292
2023-09-29	1.210	1.420	1.210	1.310	1.310	390,027
2023-09-28	1.270	1.325	1.235	1.290	1.290	97,561
2023-09-27	1.250	1.285	1.210	1.270	1.270	63,504
2023-09-26	1.230	1.265	1.205	1.250	1.250	141,417
2023-09-25	1.285	1.495	1.215	1.250	1.250	67,211
2023-09-22	1.270	1.395	1.205	1.285	1.285	22,696
2023-09-21	1.300	1.350	1.215	1.270	1.270	13,759
2023-09-20	1.265	1.325	1.220	1.300	1.300	13,678
2023-09-19	1.250	1.340	1.250	1.265	1.265	7,878
2023-09-18	1.345	1.345	1.240	1.250	1.250	18,905
2023-09-15	1.345	1.345	1.255	1.305	1.305	13,965
2023-09-14	1.265	1.345	1.260	1.265	1.265	27,481
2023-09-13	1.330	1.330	1.255	1.325	1.325	8,326
2023-09-12	1.320	1.330	1.256	1.310	1.310	63,142
2023-09-11	1.261	1.281	1.207	1.281	1.281	63,353
2023-09-08	1.315	1.325	1.221	1.261	1.261	45,139
2023-09-07	1.300	1.349	1.271	1.315	1.315	155,355
2023-09-06	1.385	1.455	1.290	1.320	1.320	135,158

← NewerPage 13 of 21 · 1,258 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.