Lohilo Foods AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.940	2.090	1.940	2.090	2.090	4,707
2026-07-24	2.090	2.140	1.990	1.990	1.990	28,012
2026-07-23	2.150	2.160	2.010	2.010	2.010	15,121
2026-07-22	2.150	2.150	2.110	2.110	2.110	6,000
2026-07-21	1.970	2.160	1.970	2.110	2.110	3,850
2026-07-20	2.060	2.200	1.955	2.140	2.140	40,527
2026-07-17	1.990	2.070	1.930	1.945	1.945	25,999
2026-07-16	2.110	2.150	1.900	2.100	2.100	26,266
2026-07-15	2.100	2.140	2.040	2.040	2.040	17,013
2026-07-14	2.080	2.100	1.900	2.100	2.100	8,342
2026-07-13	2.100	2.100	2.000	2.080	2.080	24,767
2026-07-10	2.170	2.170	2.150	2.150	2.150	13,135
2026-07-09	2.060	2.190	1.960	2.180	2.180	52,829
2026-07-08	1.900	2.040	1.900	2.000	2.000	8,735
2026-07-07	2.080	2.080	1.980	2.050	2.050	12,803
2026-07-06	2.000	2.150	1.955	2.080	2.080	38,524
2026-07-03	2.090	2.180	1.815	2.100	2.100	103,583
2026-07-02	2.130	2.270	2.050	2.100	2.100	92,984
2026-07-01	2.170	2.280	2.160	2.240	2.240	68,404
2026-06-30	2.280	2.380	2.170	2.200	2.200	140,483
2026-06-29	2.200	2.300	2.140	2.300	2.300	11,201
2026-06-26	2.160	2.290	2.160	2.270	2.270	7,045
2026-06-25	2.330	2.330	2.170	2.170	2.170	51,382
2026-06-24	2.350	2.350	2.220	2.220	2.220	8,914
2026-06-23	2.280	2.340	2.210	2.340	2.340	7,118
2026-06-22	2.300	2.390	2.110	2.370	2.370	48,593
2026-06-18	2.140	2.300	2.140	2.300	2.300	12,749
2026-06-17	2.280	2.340	2.180	2.320	2.320	2,569
2026-06-16	2.330	2.330	2.160	2.300	2.300	4,487
2026-06-15	2.150	2.330	2.150	2.330	2.330	32,336
2026-06-12	2.250	2.300	2.110	2.300	2.300	35,829
2026-06-11	2.220	2.290	2.130	2.290	2.290	27,465
2026-06-10	2.380	2.380	2.110	2.230	2.230	61,373
2026-06-09	2.370	2.440	2.220	2.220	2.220	31,605
2026-06-08	2.440	2.440	2.180	2.370	2.370	5,370
2026-06-05	2.350	2.550	2.350	2.440	2.440	95,745
2026-06-04	2.240	2.400	2.110	2.350	2.350	95,348
2026-06-03	2.080	2.210	2.000	2.190	2.190	68,703
2026-06-02	2.100	2.240	2.080	2.190	2.190	22,647
2026-06-01	2.090	2.390	2.050	2.240	2.240	50,800
2026-05-29	2.030	2.190	2.020	2.090	2.090	193,347
2026-05-28	2.400	2.400	2.000	2.180	2.180	57,031
2026-05-27	2.380	2.380	2.100	2.200	2.200	177,843
2026-05-26	2.460	2.460	2.260	2.410	2.410	55,026
2026-05-25	2.240	2.540	2.100	2.480	2.480	397,528
2026-05-22	2.120	2.490	2.000	2.210	2.210	447,380
2026-05-21	1.595	1.810	1.500	1.790	1.790	559,006
2026-05-20	1.520	1.605	1.500	1.595	1.595	17,286
2026-05-19	1.610	1.610	1.605	1.605	1.605	389
2026-05-18	1.620	1.620	1.610	1.610	1.610	144
2026-05-15	1.495	1.620	1.495	1.610	1.610	2,204
2026-05-13	1.625	1.625	1.500	1.600	1.600	3,071
2026-05-12	1.510	1.620	1.510	1.595	1.595	2,780
2026-05-11	1.580	1.655	1.540	1.630	1.630	34,655
2026-05-08	1.690	1.690	1.540	1.540	1.540	19,550
2026-05-07	1.535	1.695	1.535	1.695	1.695	32,323
2026-05-06	1.490	1.700	1.485	1.700	1.700	39,562
2026-05-05	1.510	1.650	1.510	1.650	1.650	2,352
2026-05-04	1.610	1.700	1.605	1.700	1.700	9,184
2026-04-30	1.465	1.635	1.465	1.620	1.620	13,670

← NewerPage 2 of 3 · 128 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.