Lohilo Foods AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 4.600 | 4.600 | 4.400 | 4.595 | 4.595 | 23,001 |
| 2022-06-29 | 4.640 | 4.795 | 4.310 | 4.600 | 4.600 | 13,046 |
| 2022-06-28 | 4.580 | 4.835 | 4.405 | 4.640 | 4.640 | 12,919 |
| 2022-06-27 | 4.630 | 4.980 | 4.500 | 4.600 | 4.600 | 24,777 |
| 2022-06-23 | 4.365 | 4.625 | 4.150 | 4.620 | 4.620 | 46,000 |
| 2022-06-22 | 4.600 | 4.600 | 4.340 | 4.365 | 4.365 | 42,593 |
| 2022-06-21 | 4.640 | 4.730 | 4.400 | 4.600 | 4.600 | 232,759 |
| 2022-06-20 | 4.640 | 4.640 | 4.410 | 4.560 | 4.560 | 18,224 |
| 2022-06-17 | 4.605 | 4.995 | 4.460 | 4.640 | 4.640 | 19,717 |
| 2022-06-16 | 4.895 | 4.995 | 4.605 | 4.605 | 4.605 | 33,721 |
| 2022-06-15 | 4.885 | 5.000 | 4.560 | 4.895 | 4.895 | 33,931 |
| 2022-06-14 | 5.200 | 5.200 | 4.600 | 4.885 | 4.885 | 72,435 |
| 2022-06-13 | 5.730 | 5.730 | 5.000 | 5.200 | 5.200 | 60,443 |
| 2022-06-10 | 6.090 | 6.090 | 5.400 | 5.730 | 5.730 | 39,830 |
| 2022-06-09 | 5.630 | 5.630 | 5.450 | 5.520 | 5.520 | 11,660 |
| 2022-06-08 | 6.100 | 6.100 | 5.620 | 5.630 | 5.630 | 25,553 |
| 2022-06-07 | 6.090 | 6.090 | 5.800 | 5.800 | 5.800 | 17,236 |
| 2022-06-03 | 6.020 | 6.090 | 5.850 | 5.900 | 5.900 | 15,073 |
| 2022-06-02 | 5.990 | 6.080 | 5.860 | 6.020 | 6.020 | 41,855 |
| 2022-06-01 | 6.200 | 6.200 | 5.840 | 5.990 | 5.990 | 16,967 |
| 2022-05-31 | 6.150 | 6.290 | 6.150 | 6.290 | 6.290 | 16,847 |
| 2022-05-30 | 6.060 | 6.240 | 5.790 | 6.170 | 6.170 | 7,673 |
| 2022-05-27 | 6.190 | 6.390 | 5.710 | 6.060 | 6.060 | 14,740 |
| 2022-05-25 | 6.150 | 6.150 | 5.710 | 5.950 | 5.950 | 31,699 |
| 2022-05-24 | 6.050 | 6.290 | 5.710 | 6.160 | 6.160 | 35,051 |
| 2022-05-23 | 6.310 | 6.390 | 5.910 | 6.310 | 6.310 | 15,345 |
| 2022-05-20 | 6.980 | 6.980 | 5.810 | 6.300 | 6.300 | 73,271 |
| 2022-05-19 | 6.770 | 6.940 | 6.310 | 6.610 | 6.610 | 84,007 |
| 2022-05-18 | 6.580 | 6.980 | 6.570 | 6.970 | 6.970 | 8,286 |
| 2022-05-17 | 6.990 | 6.990 | 6.300 | 6.580 | 6.580 | 58,688 |
| 2022-05-16 | 6.580 | 6.790 | 6.220 | 6.650 | 6.650 | 18,618 |
| 2022-05-13 | 6.540 | 6.590 | 6.200 | 6.580 | 6.580 | 5,342 |
| 2022-05-12 | 6.510 | 6.510 | 6.000 | 6.480 | 6.480 | 30,170 |
| 2022-05-11 | 6.540 | 6.830 | 6.530 | 6.540 | 6.540 | 7,019 |
| 2022-05-10 | 6.340 | 6.950 | 6.100 | 6.540 | 6.540 | 20,402 |
| 2022-05-09 | 6.590 | 6.590 | 6.020 | 6.340 | 6.340 | 8,385 |
| 2022-05-06 | 6.650 | 6.860 | 6.320 | 6.590 | 6.590 | 18,115 |
| 2022-05-05 | 6.800 | 6.900 | 6.510 | 6.650 | 6.650 | 13,787 |
| 2022-05-04 | 6.670 | 7.000 | 6.670 | 6.800 | 6.800 | 22,373 |
| 2022-05-03 | 6.540 | 6.650 | 6.150 | 6.650 | 6.650 | 14,064 |
| 2022-05-02 | 6.900 | 6.900 | 6.050 | 6.540 | 6.540 | 17,341 |
| 2022-04-29 | 6.400 | 7.190 | 6.400 | 6.900 | 6.900 | 19,949 |
| 2022-04-28 | 6.880 | 7.000 | 6.300 | 6.500 | 6.500 | 40,028 |
| 2022-04-27 | 7.000 | 7.000 | 6.810 | 6.880 | 6.880 | 20,339 |
| 2022-04-26 | 7.300 | 7.390 | 6.810 | 7.000 | 7.000 | 18,465 |
| 2022-04-25 | 7.200 | 7.720 | 7.060 | 7.290 | 7.290 | 14,128 |
| 2022-04-22 | 7.500 | 7.500 | 7.020 | 7.200 | 7.200 | 51,136 |
| 2022-04-21 | 7.410 | 7.500 | 7.330 | 7.500 | 7.500 | 53,496 |
| 2022-04-20 | 7.370 | 7.500 | 7.300 | 7.380 | 7.380 | 38,106 |
| 2022-04-19 | 7.190 | 7.400 | 6.350 | 7.370 | 7.370 | 55,620 |
| 2022-04-14 | 7.000 | 7.290 | 7.000 | 7.240 | 7.240 | 19,083 |
| 2022-04-13 | 7.110 | 7.250 | 6.900 | 7.000 | 7.000 | 54,882 |
| 2022-04-12 | 6.760 | 7.250 | 6.750 | 7.000 | 7.000 | 195,323 |
| 2022-04-11 | 6.770 | 6.770 | 6.350 | 6.700 | 6.700 | 102,898 |
| 2022-04-08 | 6.200 | 6.900 | 6.200 | 6.760 | 6.760 | 81,291 |
| 2022-04-07 | 5.950 | 6.300 | 5.950 | 6.200 | 6.200 | 28,606 |
| 2022-04-06 | 5.700 | 6.140 | 5.510 | 5.950 | 5.950 | 81,287 |
| 2022-04-05 | 6.150 | 6.150 | 5.580 | 5.700 | 5.700 | 247,006 |
| 2022-04-04 | 6.150 | 6.150 | 5.800 | 6.150 | 6.150 | 115,123 |
| 2022-04-01 | 6.190 | 6.190 | 5.700 | 6.150 | 6.150 | 76,814 |
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.