Lohilo Foods AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	2.090	2.090	1.925	2.040	2.040	11,424
2023-06-09	2.100	2.100	1.920	2.050	2.050	9,457
2023-06-08	1.990	2.100	1.990	2.100	2.100	96,439
2023-06-07	1.900	2.030	1.855	1.990	1.990	55,103
2023-06-05	2.000	2.150	1.795	1.825	1.825	96,816
2023-06-02	1.800	2.000	1.715	2.000	2.000	127,974
2023-06-01	1.870	1.870	1.605	1.800	1.800	45,215
2023-05-31	1.835	1.925	1.805	1.870	1.870	30,621
2023-05-30	1.940	1.940	1.805	1.835	1.835	30,667
2023-05-29	1.850	1.940	1.850	1.940	1.940	26,788
2023-05-26	1.915	1.915	1.820	1.895	1.895	12,298
2023-05-25	1.935	1.935	1.825	1.915	1.915	35,430
2023-05-24	1.900	1.945	1.815	1.935	1.935	19,843
2023-05-23	1.920	1.995	1.765	1.915	1.915	53,256
2023-05-22	1.825	1.920	1.700	1.920	1.920	36,434
2023-05-19	1.600	1.825	1.600	1.765	1.765	50,649
2023-05-17	2.000	2.000	1.650	1.870	1.870	101,328
2023-05-16	1.950	2.090	1.880	1.975	1.975	148,265
2023-05-15	1.905	1.975	1.815	1.890	1.890	40,009
2023-05-12	1.760	2.000	1.760	1.905	1.905	95,695
2023-05-11	1.850	1.985	1.715	1.755	1.755	43,574
2023-05-10	1.850	1.880	1.785	1.850	1.850	64,673
2023-05-09	1.900	2.010	1.745	1.850	1.850	116,656
2023-05-08	1.910	1.965	1.810	1.900	1.900	56,920
2023-05-05	1.980	2.080	1.895	1.910	1.910	22,268
2023-05-04	1.980	2.090	1.860	1.980	1.980	16,555
2023-05-03	2.050	2.050	1.925	1.980	1.980	39,203
2023-05-02	1.945	2.100	1.945	2.050	2.050	72,870
2023-04-28	1.910	2.100	1.870	1.945	1.945	67,342
2023-04-27	2.120	2.120	1.850	1.915	1.915	97,270
2023-04-26	2.030	2.280	1.955	2.120	2.120	41,828
2023-04-25	2.070	2.070	1.915	2.040	2.040	38,800
2023-04-24	1.975	2.090	1.955	2.070	2.070	10,050
2023-04-21	1.910	1.975	1.865	1.975	1.975	81,549
2023-04-20	1.985	1.985	1.870	1.980	1.980	36,093
2023-04-19	1.985	1.990	1.870	1.965	1.965	39,965
2023-04-18	1.875	2.050	1.875	1.985	1.985	82,492
2023-04-17	1.845	1.970	1.845	1.875	1.875	37,681
2023-04-14	1.835	2.000	1.730	1.845	1.845	108,500
2023-04-13	1.870	1.870	1.750	1.835	1.835	12,152
2023-04-12	1.855	1.855	1.765	1.780	1.780	5,738
2023-04-11	1.790	1.865	1.785	1.855	1.855	35,375
2023-04-06	1.835	1.835	1.715	1.790	1.790	34,271
2023-04-05	1.835	1.865	1.715	1.845	1.845	70,053
2023-04-04	1.820	1.845	1.745	1.845	1.845	31,860
2023-04-03	1.855	1.855	1.760	1.820	1.820	4,931
2023-03-31	1.850	1.898	1.706	1.858	1.858	153,406
2023-03-30	1.832	1.944	1.710	1.850	1.850	98,381
2023-03-29	1.874	1.958	1.770	1.832	1.832	75,231
2023-03-28	1.918	1.918	1.870	1.874	1.874	32,101
2023-03-27	1.930	2.095	1.906	1.920	1.920	47,416
2023-03-24	2.130	2.130	1.872	1.930	1.930	106,306
2023-03-23	1.812	2.195	1.810	2.130	2.130	407,348
2023-03-22	1.756	1.982	1.700	1.810	1.810	120,767
2023-03-21	1.718	1.892	1.624	1.758	1.758	59,842
2023-03-20	1.704	1.888	1.704	1.704	1.704	15,101
2023-03-17	1.792	1.828	1.598	1.704	1.704	130,872
2023-03-16	1.998	2.010	1.700	1.828	1.828	75,967
2023-03-15	2.135	2.135	1.894	1.894	1.894	8,247
2023-03-14	1.878	2.200	1.878	1.892	1.892	46,452

← NewerPage 15 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.