Lohilo Foods AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 1.584 | 1.584 | 1.220 | 1.376 | 1.376 | 108,457 |
| 2022-12-14 | 1.490 | 1.490 | 1.398 | 1.470 | 1.470 | 19,838 |
| 2022-12-13 | 1.564 | 1.564 | 1.490 | 1.490 | 1.490 | 19,037 |
| 2022-12-12 | 1.538 | 1.564 | 1.510 | 1.564 | 1.564 | 81,023 |
| 2022-12-09 | 1.584 | 1.584 | 1.440 | 1.538 | 1.538 | 46,265 |
| 2022-12-08 | 1.430 | 1.598 | 1.374 | 1.584 | 1.584 | 62,396 |
| 2022-12-07 | 1.570 | 1.570 | 1.468 | 1.490 | 1.490 | 113,237 |
| 2022-12-06 | 1.500 | 1.638 | 1.358 | 1.468 | 1.468 | 147,193 |
| 2022-12-05 | 1.380 | 1.744 | 1.380 | 1.492 | 1.492 | 124,356 |
| 2022-12-02 | 1.900 | 1.900 | 1.300 | 1.380 | 1.380 | 186,150 |
| 2022-12-01 | 1.492 | 1.670 | 1.400 | 1.426 | 1.426 | 47,272 |
| 2022-11-30 | 1.420 | 1.494 | 1.300 | 1.476 | 1.476 | 44,168 |
| 2022-11-29 | 1.438 | 1.438 | 1.304 | 1.420 | 1.420 | 56,605 |
| 2022-11-28 | 1.442 | 1.488 | 1.400 | 1.400 | 1.400 | 19,940 |
| 2022-11-25 | 1.488 | 1.530 | 1.400 | 1.434 | 1.434 | 191,073 |
| 2022-11-24 | 1.796 | 1.796 | 1.400 | 1.498 | 1.498 | 464,498 |
| 2022-11-23 | 1.792 | 1.798 | 1.676 | 1.786 | 1.786 | 31,106 |
| 2022-11-22 | 1.800 | 1.800 | 1.632 | 1.788 | 1.788 | 33,031 |
| 2022-11-21 | 1.804 | 1.804 | 1.750 | 1.800 | 1.800 | 14,260 |
| 2022-11-18 | 1.778 | 1.850 | 1.740 | 1.800 | 1.800 | 4,531 |
| 2022-11-17 | 1.796 | 1.840 | 1.700 | 1.778 | 1.778 | 16,452 |
| 2022-11-16 | 1.718 | 1.770 | 1.664 | 1.760 | 1.760 | 17,382 |
| 2022-11-15 | 1.732 | 1.884 | 1.678 | 1.718 | 1.718 | 77,066 |
| 2022-11-14 | 1.652 | 1.842 | 1.550 | 1.732 | 1.732 | 56,168 |
| 2022-11-11 | 1.720 | 1.720 | 1.620 | 1.708 | 1.708 | 38,054 |
| 2022-11-10 | 1.704 | 1.798 | 1.650 | 1.720 | 1.720 | 21,303 |
| 2022-11-09 | 1.780 | 1.780 | 1.662 | 1.704 | 1.704 | 5,548 |
| 2022-11-08 | 1.710 | 1.834 | 1.700 | 1.780 | 1.780 | 20,668 |
| 2022-11-07 | 1.834 | 1.834 | 1.702 | 1.804 | 1.804 | 25,605 |
| 2022-11-04 | 1.938 | 1.946 | 1.800 | 1.836 | 1.836 | 32,113 |
| 2022-11-03 | 1.972 | 1.972 | 1.750 | 1.938 | 1.938 | 27,927 |
| 2022-11-02 | 1.942 | 1.998 | 1.828 | 1.974 | 1.974 | 21,710 |
| 2022-11-01 | 1.988 | 2.055 | 1.900 | 1.942 | 1.942 | 21,491 |
| 2022-10-31 | 2.050 | 2.050 | 1.916 | 1.988 | 1.988 | 61,528 |
| 2022-10-28 | 2.000 | 2.095 | 1.774 | 2.050 | 2.050 | 20,575 |
| 2022-10-27 | 1.994 | 2.000 | 1.880 | 2.000 | 2.000 | 17,182 |
| 2022-10-26 | 1.760 | 1.998 | 1.696 | 1.998 | 1.998 | 79,324 |
| 2022-10-25 | 1.690 | 1.740 | 1.690 | 1.700 | 1.700 | 43,637 |
| 2022-10-24 | 1.728 | 1.800 | 1.620 | 1.690 | 1.690 | 22,225 |
| 2022-10-21 | 1.790 | 1.790 | 1.610 | 1.690 | 1.690 | 21,759 |
| 2022-10-20 | 1.816 | 1.816 | 1.736 | 1.812 | 1.812 | 11,180 |
| 2022-10-19 | 1.668 | 1.846 | 1.610 | 1.818 | 1.818 | 78,669 |
| 2022-10-18 | 1.752 | 1.752 | 1.600 | 1.668 | 1.668 | 130,587 |
| 2022-10-17 | 1.750 | 1.846 | 1.608 | 1.752 | 1.752 | 45,967 |
| 2022-10-14 | 1.732 | 1.800 | 1.650 | 1.750 | 1.750 | 54,246 |
| 2022-10-13 | 1.730 | 1.850 | 1.610 | 1.800 | 1.800 | 78,171 |
| 2022-10-12 | 1.898 | 1.898 | 1.650 | 1.730 | 1.730 | 127,777 |
| 2022-10-11 | 1.888 | 1.900 | 1.712 | 1.898 | 1.898 | 98,193 |
| 2022-10-10 | 1.934 | 1.978 | 1.780 | 1.888 | 1.888 | 13,610 |
| 2022-10-07 | 1.966 | 1.966 | 1.850 | 1.934 | 1.934 | 11,444 |
| 2022-10-06 | 1.900 | 1.978 | 1.820 | 1.966 | 1.966 | 114,461 |
| 2022-10-05 | 1.896 | 1.900 | 1.850 | 1.900 | 1.900 | 57,936 |
| 2022-10-04 | 1.800 | 1.900 | 1.708 | 1.868 | 1.868 | 35,885 |
| 2022-10-03 | 1.788 | 1.820 | 1.698 | 1.800 | 1.800 | 68,628 |
| 2022-09-30 | 1.760 | 1.848 | 1.614 | 1.798 | 1.798 | 123,187 |
| 2022-09-29 | 1.700 | 1.878 | 1.680 | 1.758 | 1.758 | 45,314 |
| 2022-09-28 | 1.626 | 1.700 | 1.502 | 1.700 | 1.700 | 228,015 |
| 2022-09-27 | 1.726 | 1.726 | 1.500 | 1.626 | 1.626 | 462,199 |
| 2022-09-26 | 2.000 | 2.000 | 1.664 | 1.700 | 1.700 | 1,288,577 |
| 2022-09-23 | 1.900 | 2.335 | 1.900 | 2.100 | 2.100 | 589,502 |
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.