Lohilo Foods AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 6.150 | 6.580 | 5.940 | 6.190 | 6.190 | 169,671 |
| 2022-03-30 | 6.420 | 6.490 | 5.800 | 6.130 | 6.130 | 160,534 |
| 2022-03-29 | 5.400 | 6.400 | 5.090 | 6.000 | 6.000 | 189,264 |
| 2022-03-28 | 5.510 | 5.660 | 5.280 | 5.400 | 5.400 | 32,579 |
| 2022-03-25 | 5.140 | 5.620 | 5.140 | 5.280 | 5.280 | 65,177 |
| 2022-03-24 | 5.490 | 5.650 | 5.000 | 5.140 | 5.140 | 36,060 |
| 2022-03-23 | 4.910 | 5.300 | 4.825 | 5.300 | 5.300 | 57,395 |
| 2022-03-22 | 5.600 | 5.600 | 4.830 | 4.910 | 4.910 | 39,346 |
| 2022-03-21 | 5.040 | 5.230 | 4.750 | 5.100 | 5.100 | 45,232 |
| 2022-03-18 | 5.690 | 5.690 | 4.885 | 5.050 | 5.050 | 23,741 |
| 2022-03-17 | 4.800 | 5.180 | 4.800 | 5.050 | 5.050 | 76,431 |
| 2022-03-16 | 4.695 | 4.895 | 4.500 | 4.800 | 4.800 | 122,137 |
| 2022-03-15 | 4.690 | 4.690 | 4.515 | 4.640 | 4.640 | 34,152 |
| 2022-03-14 | 4.900 | 4.900 | 4.600 | 4.670 | 4.670 | 50,897 |
| 2022-03-11 | 4.705 | 4.900 | 4.675 | 4.895 | 4.895 | 59,109 |
| 2022-03-10 | 4.900 | 4.900 | 4.645 | 4.850 | 4.850 | 9,587 |
| 2022-03-09 | 5.010 | 5.010 | 4.715 | 4.900 | 4.900 | 26,749 |
| 2022-03-08 | 4.650 | 5.270 | 4.515 | 5.010 | 5.010 | 45,324 |
| 2022-03-07 | 4.950 | 4.950 | 4.135 | 4.650 | 4.650 | 104,852 |
| 2022-03-04 | 4.875 | 4.995 | 4.400 | 4.945 | 4.945 | 78,077 |
| 2022-03-03 | 5.280 | 5.280 | 4.745 | 4.875 | 4.875 | 24,026 |
| 2022-03-02 | 4.760 | 5.270 | 4.680 | 5.090 | 5.090 | 73,409 |
| 2022-03-01 | 5.480 | 5.760 | 4.300 | 4.760 | 4.760 | 130,445 |
| 2022-02-28 | 5.800 | 5.800 | 5.290 | 5.320 | 5.320 | 31,277 |
| 2022-02-25 | 5.200 | 5.300 | 4.675 | 5.280 | 5.280 | 113,375 |
| 2022-02-24 | 5.300 | 5.300 | 4.295 | 4.985 | 4.985 | 232,511 |
| 2022-02-23 | 4.990 | 5.560 | 4.810 | 5.300 | 5.300 | 83,639 |
| 2022-02-22 | 4.505 | 5.090 | 4.505 | 4.990 | 4.990 | 79,231 |
| 2022-02-21 | 5.240 | 6.020 | 4.860 | 5.130 | 5.130 | 46,891 |
| 2022-02-18 | 5.390 | 5.390 | 4.985 | 5.240 | 5.240 | 62,189 |
| 2022-02-17 | 5.950 | 5.950 | 5.160 | 5.390 | 5.390 | 289,223 |
| 2022-02-16 | 6.250 | 6.370 | 5.730 | 5.940 | 5.940 | 170,671 |
| 2022-02-15 | 6.280 | 6.950 | 6.010 | 6.250 | 6.250 | 9,372 |
| 2022-02-14 | 6.320 | 6.320 | 6.000 | 6.280 | 6.280 | 54,335 |
| 2022-02-11 | 6.350 | 6.430 | 6.170 | 6.320 | 6.320 | 10,406 |
| 2022-02-10 | 6.410 | 6.490 | 6.210 | 6.350 | 6.350 | 10,423 |
| 2022-02-09 | 6.150 | 6.900 | 6.150 | 6.410 | 6.410 | 45,122 |
| 2022-02-08 | 6.400 | 6.400 | 6.080 | 6.150 | 6.150 | 84,021 |
| 2022-02-07 | 6.670 | 6.670 | 6.200 | 6.390 | 6.390 | 114,543 |
| 2022-02-04 | 6.810 | 6.990 | 6.370 | 6.670 | 6.670 | 31,183 |
| 2022-02-03 | 6.900 | 6.990 | 6.620 | 6.810 | 6.810 | 37,514 |
| 2022-02-02 | 6.990 | 7.090 | 6.810 | 6.900 | 6.900 | 3,771 |
| 2022-02-01 | 6.690 | 7.000 | 6.690 | 6.990 | 6.990 | 60,557 |
| 2022-01-31 | 6.640 | 6.740 | 6.120 | 6.690 | 6.690 | 120,628 |
| 2022-01-28 | 6.730 | 6.730 | 6.290 | 6.630 | 6.630 | 75,199 |
| 2022-01-27 | 6.750 | 6.820 | 6.400 | 6.740 | 6.740 | 102,652 |
| 2022-01-26 | 6.390 | 6.980 | 6.390 | 6.820 | 6.820 | 98,285 |
| 2022-01-25 | 6.400 | 7.170 | 6.330 | 6.390 | 6.390 | 83,911 |
| 2022-01-24 | 7.080 | 7.150 | 6.050 | 6.340 | 6.340 | 127,668 |
| 2022-01-21 | 7.310 | 7.310 | 6.900 | 7.080 | 7.080 | 89,856 |
| 2022-01-20 | 7.240 | 7.470 | 7.180 | 7.350 | 7.350 | 71,774 |
| 2022-01-19 | 7.370 | 7.370 | 7.000 | 7.240 | 7.240 | 104,424 |
| 2022-01-18 | 8.000 | 8.000 | 7.320 | 7.370 | 7.370 | 80,328 |
| 2022-01-17 | 8.530 | 8.600 | 7.700 | 8.000 | 8.000 | 70,278 |
| 2022-01-14 | 8.240 | 8.810 | 8.120 | 8.530 | 8.530 | 36,003 |
| 2022-01-13 | 7.710 | 8.740 | 7.550 | 8.500 | 8.500 | 157,053 |
| 2022-01-12 | 7.630 | 7.880 | 7.630 | 7.710 | 7.710 | 27,086 |
| 2022-01-11 | 7.720 | 7.980 | 7.500 | 7.630 | 7.630 | 76,248 |
| 2022-01-10 | 8.240 | 8.240 | 7.600 | 7.710 | 7.710 | 51,831 |
| 2022-01-07 | 8.560 | 8.560 | 8.250 | 8.250 | 8.250 | 20,512 |
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.