Lohilo Foods AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 2.460 | 2.460 | 2.315 | 2.445 | 2.445 | 3,556 |
| 2022-09-21 | 2.520 | 2.520 | 2.250 | 2.500 | 2.500 | 94,102 |
| 2022-09-20 | 2.650 | 2.650 | 2.410 | 2.520 | 2.520 | 42,416 |
| 2022-09-19 | 2.615 | 2.715 | 2.525 | 2.650 | 2.650 | 74,216 |
| 2022-09-16 | 2.700 | 2.785 | 2.625 | 2.675 | 2.675 | 72,531 |
| 2022-09-15 | 2.840 | 2.840 | 2.580 | 2.780 | 2.780 | 70,983 |
| 2022-09-14 | 2.700 | 2.865 | 2.605 | 2.840 | 2.840 | 68,185 |
| 2022-09-13 | 2.700 | 2.745 | 2.595 | 2.600 | 2.600 | 72,784 |
| 2022-09-12 | 2.730 | 2.835 | 2.630 | 2.760 | 2.760 | 43,748 |
| 2022-09-09 | 2.715 | 2.730 | 2.600 | 2.730 | 2.730 | 40,694 |
| 2022-09-08 | 2.735 | 2.855 | 2.650 | 2.720 | 2.720 | 34,722 |
| 2022-09-07 | 2.685 | 2.840 | 2.685 | 2.735 | 2.735 | 36,607 |
| 2022-09-06 | 2.745 | 2.820 | 2.620 | 2.685 | 2.685 | 107,523 |
| 2022-09-05 | 2.965 | 2.965 | 2.745 | 2.745 | 2.745 | 54,302 |
| 2022-09-02 | 2.805 | 2.970 | 2.655 | 2.965 | 2.965 | 96,489 |
| 2022-09-01 | 3.190 | 3.190 | 2.800 | 2.800 | 2.800 | 174,817 |
| 2022-08-31 | 3.315 | 3.315 | 2.960 | 3.115 | 3.115 | 86,658 |
| 2022-08-30 | 3.150 | 3.440 | 2.620 | 3.210 | 3.210 | 466,982 |
| 2022-08-29 | 3.240 | 3.280 | 3.075 | 3.100 | 3.100 | 136,953 |
| 2022-08-26 | 3.410 | 3.415 | 3.050 | 3.195 | 3.195 | 421,754 |
| 2022-08-25 | 3.315 | 3.480 | 3.300 | 3.410 | 3.410 | 188,142 |
| 2022-08-24 | 3.480 | 3.480 | 3.225 | 3.315 | 3.315 | 62,910 |
| 2022-08-23 | 3.470 | 3.500 | 3.200 | 3.360 | 3.360 | 158,250 |
| 2022-08-22 | 3.560 | 4.255 | 3.315 | 3.470 | 3.470 | 753,671 |
| 2022-08-19 | 3.735 | 3.795 | 3.500 | 3.650 | 3.650 | 16,808 |
| 2022-08-18 | 3.725 | 3.740 | 3.515 | 3.735 | 3.735 | 61,100 |
| 2022-08-17 | 3.850 | 3.850 | 3.535 | 3.675 | 3.675 | 25,862 |
| 2022-08-16 | 3.845 | 3.845 | 3.500 | 3.770 | 3.770 | 107,167 |
| 2022-08-15 | 3.650 | 3.750 | 3.500 | 3.655 | 3.655 | 26,990 |
| 2022-08-12 | 3.730 | 3.795 | 3.515 | 3.680 | 3.680 | 31,161 |
| 2022-08-11 | 3.440 | 4.000 | 3.300 | 3.730 | 3.730 | 273,442 |
| 2022-08-10 | 3.460 | 3.460 | 3.330 | 3.440 | 3.440 | 105,453 |
| 2022-08-09 | 3.475 | 3.475 | 3.350 | 3.450 | 3.450 | 306,363 |
| 2022-08-08 | 3.475 | 3.790 | 3.360 | 3.475 | 3.475 | 490,384 |
| 2022-08-05 | 3.600 | 3.690 | 3.390 | 3.475 | 3.475 | 147,756 |
| 2022-08-04 | 3.720 | 3.720 | 3.435 | 3.600 | 3.600 | 76,069 |
| 2022-08-03 | 3.510 | 3.745 | 3.500 | 3.585 | 3.585 | 32,288 |
| 2022-08-02 | 3.670 | 3.695 | 3.500 | 3.510 | 3.510 | 78,951 |
| 2022-08-01 | 3.630 | 3.750 | 3.510 | 3.580 | 3.580 | 51,882 |
| 2022-07-29 | 3.770 | 3.770 | 3.460 | 3.630 | 3.630 | 69,323 |
| 2022-07-28 | 3.570 | 3.750 | 3.420 | 3.505 | 3.505 | 94,088 |
| 2022-07-27 | 3.705 | 3.775 | 3.510 | 3.585 | 3.585 | 26,301 |
| 2022-07-26 | 3.790 | 3.790 | 3.410 | 3.705 | 3.705 | 98,520 |
| 2022-07-25 | 3.950 | 3.995 | 3.750 | 3.790 | 3.790 | 42,888 |
| 2022-07-22 | 4.010 | 4.100 | 3.800 | 3.950 | 3.950 | 44,717 |
| 2022-07-21 | 3.900 | 4.195 | 3.750 | 4.100 | 4.100 | 43,613 |
| 2022-07-20 | 3.930 | 3.945 | 3.755 | 3.895 | 3.895 | 19,038 |
| 2022-07-19 | 3.905 | 3.960 | 3.750 | 3.930 | 3.930 | 50,540 |
| 2022-07-18 | 3.645 | 3.975 | 3.645 | 3.905 | 3.905 | 34,303 |
| 2022-07-15 | 3.750 | 3.990 | 3.610 | 3.640 | 3.640 | 41,588 |
| 2022-07-14 | 4.000 | 4.050 | 3.525 | 3.745 | 3.745 | 71,212 |
| 2022-07-13 | 4.110 | 4.110 | 3.290 | 3.900 | 3.900 | 371,621 |
| 2022-07-12 | 4.460 | 4.460 | 3.810 | 4.110 | 4.110 | 125,290 |
| 2022-07-11 | 4.200 | 4.880 | 4.110 | 4.460 | 4.460 | 114,437 |
| 2022-07-08 | 4.375 | 4.375 | 4.200 | 4.200 | 4.200 | 19,721 |
| 2022-07-07 | 4.100 | 4.200 | 4.095 | 4.200 | 4.200 | 13,336 |
| 2022-07-06 | 4.300 | 4.300 | 3.900 | 4.100 | 4.100 | 87,508 |
| 2022-07-05 | 4.745 | 4.840 | 3.800 | 4.375 | 4.375 | 340,611 |
| 2022-07-04 | 4.550 | 4.745 | 4.350 | 4.510 | 4.510 | 36,684 |
| 2022-07-01 | 4.595 | 4.745 | 4.405 | 4.550 | 4.550 | 18,385 |
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.