Lohilo Foods AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	2.200	2.200	1.798	1.842	1.842	77,736
2023-03-10	1.988	2.200	1.830	2.100	2.100	21,594
2023-03-09	1.854	1.988	1.798	1.988	1.988	39,240
2023-03-08	1.700	1.856	1.700	1.854	1.854	62,340
2023-03-07	1.996	1.996	1.802	1.866	1.866	71,080
2023-03-06	1.922	2.085	1.920	1.996	1.996	15,231
2023-03-03	1.986	2.120	1.882	1.920	1.920	33,185
2023-03-02	2.035	2.145	1.966	1.986	1.986	23,599
2023-03-01	2.170	2.275	2.000	2.035	2.035	37,564
2023-02-28	1.960	2.150	1.802	2.135	2.135	117,496
2023-02-27	1.952	2.170	1.952	1.960	1.960	59,500
2023-02-24	2.020	2.530	1.850	1.902	1.902	436,887
2023-02-23	1.990	2.380	1.912	2.005	2.005	105,459
2023-02-22	2.365	2.375	1.968	2.030	2.030	206,494
2023-02-21	2.505	2.505	2.270	2.270	2.270	130,762
2023-02-20	2.550	2.700	2.400	2.485	2.485	79,229
2023-02-17	2.420	2.600	2.245	2.550	2.550	40,432
2023-02-16	2.495	2.495	2.350	2.420	2.420	19,553
2023-02-15	2.135	2.645	2.135	2.495	2.495	81,887
2023-02-14	2.260	2.260	2.100	2.135	2.135	26,761
2023-02-13	2.340	2.345	2.110	2.220	2.220	69,060
2023-02-10	2.525	2.525	2.115	2.345	2.345	68,037
2023-02-09	2.580	2.690	2.285	2.525	2.525	98,795
2023-02-08	2.585	2.765	2.500	2.580	2.580	34,180
2023-02-07	2.400	2.590	2.305	2.585	2.585	16,588
2023-02-06	2.560	2.785	2.395	2.400	2.400	115,112
2023-02-03	2.785	2.785	2.435	2.555	2.555	133,024
2023-02-02	2.010	2.900	1.950	2.500	2.500	259,488
2023-02-01	1.970	2.185	1.900	2.010	2.010	240,055
2023-01-31	1.722	2.190	1.722	1.970	1.970	953,476
2023-01-30	1.800	1.960	1.606	1.722	1.722	338,785
2023-01-27	1.660	1.892	1.660	1.708	1.708	59,943
2023-01-26	1.622	1.784	1.590	1.658	1.658	42,432
2023-01-25	1.700	1.700	1.576	1.622	1.622	35,457
2023-01-24	1.882	1.882	1.710	1.738	1.738	47,878
2023-01-23	1.730	1.920	1.662	1.832	1.832	148,740
2023-01-20	1.622	1.730	1.584	1.730	1.730	69,792
2023-01-19	1.550	1.648	1.452	1.622	1.622	37,302
2023-01-18	1.500	1.550	1.400	1.550	1.550	48,922
2023-01-17	1.500	1.548	1.442	1.502	1.502	8,565
2023-01-16	1.470	1.550	1.468	1.550	1.550	47,079
2023-01-13	1.450	1.468	1.450	1.468	1.468	6,851
2023-01-12	1.464	1.468	1.380	1.450	1.450	6,612
2023-01-11	1.470	1.470	1.406	1.462	1.462	15,390
2023-01-10	1.486	1.486	1.350	1.470	1.470	31,413
2023-01-09	1.482	1.580	1.422	1.486	1.486	67,378
2023-01-05	1.398	1.490	1.398	1.482	1.482	24,006
2023-01-04	1.416	1.480	1.302	1.398	1.398	17,191
2023-01-03	1.380	1.420	1.320	1.416	1.416	21,761
2023-01-02	1.444	1.444	1.320	1.368	1.368	12,600
2022-12-30	1.368	1.368	1.328	1.328	1.328	60,036
2022-12-29	1.362	1.362	1.262	1.328	1.328	115,182
2022-12-28	1.468	1.472	1.360	1.360	1.360	41,768
2022-12-27	1.498	1.498	1.350	1.472	1.472	74,230
2022-12-23	1.438	1.574	1.394	1.500	1.500	84,269
2022-12-22	1.438	1.520	1.376	1.438	1.438	25,294
2022-12-21	1.388	1.438	1.352	1.438	1.438	25,210
2022-12-20	1.328	1.480	1.302	1.388	1.388	33,898
2022-12-19	1.328	1.372	1.260	1.328	1.328	28,033
2022-12-16	1.398	1.398	1.260	1.328	1.328	141,827

← NewerPage 16 of 21 · 1,253 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.