Lohilo Foods AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 8.560 | 8.560 | 8.250 | 8.250 | 8.250 | 20,512 |
| 2022-01-05 | 8.490 | 8.860 | 8.440 | 8.560 | 8.560 | 24,516 |
| 2022-01-04 | 8.980 | 8.980 | 8.130 | 8.130 | 8.130 | 65,854 |
| 2022-01-03 | 8.320 | 9.500 | 8.320 | 8.850 | 8.850 | 220,779 |
| 2021-12-30 | 7.900 | 8.290 | 7.800 | 8.290 | 8.290 | 105,282 |
| 2021-12-29 | 7.760 | 8.000 | 7.510 | 7.890 | 7.890 | 99,212 |
| 2021-12-28 | 7.700 | 8.000 | 7.690 | 7.870 | 7.870 | 49,655 |
| 2021-12-27 | 7.750 | 7.990 | 7.510 | 7.750 | 7.750 | 40,256 |
| 2021-12-23 | 7.590 | 7.990 | 7.500 | 7.750 | 7.750 | 38,377 |
| 2021-12-22 | 7.580 | 7.690 | 7.380 | 7.590 | 7.590 | 18,466 |
| 2021-12-21 | 7.700 | 7.770 | 7.300 | 7.580 | 7.580 | 72,523 |
| 2021-12-20 | 7.690 | 7.850 | 7.560 | 7.700 | 7.700 | 36,003 |
| 2021-12-17 | 7.890 | 7.900 | 7.540 | 7.690 | 7.690 | 19,488 |
| 2021-12-16 | 7.980 | 8.050 | 7.500 | 7.890 | 7.890 | 29,712 |
| 2021-12-15 | 7.960 | 8.180 | 7.800 | 7.800 | 7.800 | 19,517 |
| 2021-12-14 | 8.100 | 8.200 | 7.710 | 7.960 | 7.960 | 32,313 |
| 2021-12-13 | 7.980 | 8.190 | 7.700 | 8.150 | 8.150 | 35,674 |
| 2021-12-10 | 7.700 | 8.000 | 7.700 | 8.000 | 8.000 | 77,493 |
| 2021-12-09 | 8.160 | 8.500 | 7.610 | 7.610 | 7.610 | 77,663 |
| 2021-12-08 | 8.160 | 8.500 | 7.740 | 8.100 | 8.100 | 34,929 |
| 2021-12-07 | 7.320 | 8.290 | 7.320 | 8.160 | 8.160 | 58,524 |
| 2021-12-06 | 7.990 | 8.200 | 7.750 | 8.150 | 8.150 | 26,062 |
| 2021-12-03 | 8.540 | 8.540 | 7.990 | 8.220 | 8.220 | 141,453 |
| 2021-12-02 | 8.530 | 8.700 | 8.180 | 8.400 | 8.400 | 50,359 |
| 2021-12-01 | 8.840 | 8.840 | 8.410 | 8.520 | 8.520 | 92,603 |
| 2021-11-30 | 8.600 | 8.610 | 8.210 | 8.560 | 8.560 | 46,687 |
| 2021-11-29 | 8.410 | 8.600 | 8.260 | 8.600 | 8.600 | 115,943 |
| 2021-11-26 | 8.880 | 8.880 | 8.090 | 8.420 | 8.420 | 220,074 |
| 2021-11-25 | 8.280 | 8.890 | 8.210 | 8.890 | 8.890 | 323,120 |
| 2021-11-24 | 8.160 | 8.450 | 8.100 | 8.200 | 8.200 | 498,559 |
| 2021-11-23 | 8.330 | 8.330 | 8.000 | 8.110 | 8.110 | 32,239 |
| 2021-11-22 | 8.100 | 8.550 | 8.000 | 8.130 | 8.130 | 69,594 |
| 2021-11-19 | 8.330 | 8.650 | 8.000 | 8.090 | 8.090 | 125,781 |
| 2021-11-18 | 8.280 | 8.600 | 8.210 | 8.330 | 8.330 | 118,282 |
| 2021-11-17 | 8.300 | 8.490 | 8.060 | 8.280 | 8.280 | 89,504 |
| 2021-11-16 | 8.600 | 8.690 | 8.060 | 8.240 | 8.240 | 76,140 |
| 2021-11-15 | 8.980 | 9.000 | 8.560 | 8.600 | 8.600 | 83,528 |
| 2021-11-12 | 8.900 | 8.940 | 8.700 | 8.880 | 8.880 | 36,358 |
| 2021-11-11 | 9.000 | 9.170 | 8.650 | 8.900 | 8.900 | 79,812 |
| 2021-11-10 | 8.920 | 8.980 | 8.650 | 8.980 | 8.980 | 42,922 |
| 2021-11-09 | 9.000 | 9.240 | 8.660 | 8.920 | 8.920 | 84,370 |
| 2021-11-08 | 8.880 | 9.000 | 8.770 | 8.960 | 8.960 | 102,338 |
| 2021-11-05 | 8.700 | 8.990 | 8.650 | 8.700 | 8.700 | 32,078 |
| 2021-11-04 | 8.700 | 9.030 | 8.450 | 8.650 | 8.650 | 141,013 |
| 2021-11-03 | 8.550 | 8.800 | 8.370 | 8.500 | 8.500 | 274,146 |
| 2021-11-02 | 8.480 | 8.950 | 7.900 | 8.550 | 8.550 | 294,127 |
| 2021-11-01 | 9.300 | 9.570 | 8.850 | 8.850 | 8.850 | 129,771 |
| 2021-10-29 | 9.500 | 9.850 | 9.150 | 9.300 | 9.300 | 62,953 |
| 2021-10-28 | 9.980 | 9.980 | 9.150 | 9.440 | 9.440 | 111,755 |
| 2021-10-27 | 10.300 | 10.500 | 9.500 | 9.680 | 9.680 | 95,020 |
| 2021-10-26 | 11.900 | 11.900 | 9.950 | 10.000 | 10.000 | 370,302 |
| 2021-10-25 | 13.540 | 14.900 | 13.400 | 13.880 | 13.880 | 28,564 |
| 2021-10-22 | 14.980 | 14.980 | 13.640 | 14.100 | 14.100 | 40,835 |
| 2021-10-21 | 14.780 | 14.800 | 13.940 | 14.400 | 14.400 | 36,073 |
| 2021-10-20 | 14.500 | 14.940 | 14.500 | 14.780 | 14.780 | 5,771 |
| 2021-10-19 | 14.300 | 14.780 | 14.300 | 14.460 | 14.460 | 5,658 |
| 2021-10-18 | 14.920 | 15.300 | 14.000 | 14.260 | 14.260 | 25,141 |
| 2021-10-15 | 14.800 | 15.200 | 14.800 | 14.920 | 14.920 | 2,526 |
| 2021-10-14 | 15.660 | 15.660 | 14.400 | 14.800 | 14.800 | 20,357 |
← NewerPage 21 of 21 · 1,259 trading days
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.