Lohilo Foods AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	1.345	1.400	1.300	1.390	1.390	68,634
2023-09-04	1.340	1.400	1.250	1.345	1.345	172,901
2023-09-01	1.495	1.500	1.300	1.335	1.335	125,091
2023-08-31	1.565	1.600	1.385	1.495	1.495	94,735
2023-08-30	1.840	1.900	1.530	1.565	1.565	376,432
2023-08-29	1.960	1.960	1.825	1.840	1.840	5,913
2023-08-28	1.835	1.960	1.835	1.960	1.960	1,442
2023-08-25	1.865	1.960	1.795	1.910	1.910	5,279
2023-08-24	1.840	1.915	1.795	1.865	1.865	3,324
2023-08-23	1.940	1.940	1.810	1.840	1.840	10,077
2023-08-22	1.960	1.960	1.775	1.795	1.795	8,602
2023-08-21	1.970	1.970	1.890	1.895	1.895	9,323
2023-08-18	1.985	2.000	1.905	1.980	1.980	4,766
2023-08-17	2.000	2.000	1.900	1.985	1.985	5,273
2023-08-16	1.900	2.110	1.900	1.995	1.995	7,626
2023-08-15	1.950	2.200	1.900	1.900	1.900	118,823
2023-08-14	1.845	2.000	1.760	2.000	2.000	37,110
2023-08-11	1.890	1.915	1.760	1.845	1.845	26,695
2023-08-10	1.975	1.975	1.725	1.890	1.890	70,909
2023-08-09	1.975	1.975	1.910	1.975	1.975	13,100
2023-08-08	1.870	1.975	1.870	1.975	1.975	22,178
2023-08-07	1.850	2.000	1.850	1.975	1.975	51,016
2023-08-04	1.955	1.955	1.845	1.850	1.850	14,316
2023-08-03	1.965	1.965	1.890	1.955	1.955	31,786
2023-08-02	1.985	1.985	1.785	1.965	1.965	4,997
2023-08-01	1.970	1.990	1.875	1.985	1.985	10,560
2023-07-31	1.965	1.970	1.845	1.970	1.970	7,340
2023-07-28	1.935	1.980	1.835	1.965	1.965	15,901
2023-07-27	1.935	1.985	1.920	1.935	1.935	24,818
2023-07-26	1.955	1.985	1.825	1.935	1.935	9,818
2023-07-25	1.815	2.000	1.760	1.955	1.955	65,891
2023-07-24	1.720	1.810	1.710	1.810	1.810	20,865
2023-07-21	1.780	1.845	1.720	1.720	1.720	27,892
2023-07-20	1.870	1.870	1.760	1.845	1.845	15,590
2023-07-19	1.880	1.895	1.715	1.870	1.870	52,535
2023-07-18	1.885	1.885	1.805	1.880	1.880	3,475
2023-07-17	1.710	1.885	1.710	1.885	1.885	23,106
2023-07-14	1.890	1.890	1.755	1.800	1.800	7,616
2023-07-13	1.755	1.895	1.755	1.815	1.815	25,291
2023-07-12	1.750	1.890	1.705	1.805	1.805	34,948
2023-07-11	1.800	1.800	1.725	1.790	1.790	16,839
2023-07-10	1.715	1.895	1.715	1.800	1.800	10,054
2023-07-07	1.775	1.790	1.635	1.715	1.715	25,212
2023-07-06	1.760	1.800	1.695	1.775	1.775	4,935
2023-07-05	1.835	1.895	1.720	1.760	1.760	21,153
2023-07-04	1.825	1.900	1.610	1.835	1.835	34,234
2023-07-03	1.765	1.850	1.765	1.825	1.825	5,756
2023-06-30	1.855	1.855	1.760	1.765	1.765	59,497
2023-06-29	1.840	1.875	1.770	1.865	1.865	19,623
2023-06-28	1.890	1.890	1.755	1.850	1.850	8,820
2023-06-27	1.800	1.945	1.800	1.820	1.820	39,769
2023-06-26	1.980	1.980	1.750	1.850	1.850	29,443
2023-06-22	1.870	1.985	1.800	1.985	1.985	7,093
2023-06-21	1.895	1.895	1.805	1.870	1.870	26,584
2023-06-20	1.950	1.995	1.800	1.905	1.905	50,567
2023-06-19	2.040	2.040	1.860	1.920	1.920	35,284
2023-06-16	2.050	2.050	1.885	2.040	2.040	11,926
2023-06-15	2.080	2.080	1.960	2.050	2.050	23,685
2023-06-14	2.010	2.080	1.960	2.080	2.080	1,974
2023-06-13	2.040	2.090	2.000	2.010	2.010	16,946

← NewerPage 14 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.