Lohilo Foods AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.630 | 1.680 | 1.420 | 1.465 | 1.465 | 10,456 |
| 2026-04-28 | 1.650 | 1.650 | 1.440 | 1.650 | 1.650 | 1,262 |
| 2026-04-27 | 1.685 | 1.685 | 1.525 | 1.680 | 1.680 | 6,558 |
| 2026-04-24 | 1.690 | 1.690 | 1.550 | 1.685 | 1.685 | 9,064 |
| 2026-04-23 | 1.700 | 1.700 | 1.535 | 1.690 | 1.690 | 3,482 |
| 2026-04-22 | 1.675 | 1.780 | 1.560 | 1.700 | 1.700 | 4,696 |
| 2026-04-21 | 1.530 | 1.695 | 1.530 | 1.690 | 1.690 | 10,296 |
| 2026-04-20 | 1.550 | 1.780 | 1.550 | 1.645 | 1.645 | 18,384 |
| 2026-04-17 | 1.675 | 1.675 | 1.565 | 1.565 | 1.565 | 29,364 |
| 2026-04-16 | 1.460 | 1.750 | 1.450 | 1.680 | 1.680 | 284,017 |
| 2026-04-15 | 1.480 | 1.535 | 1.450 | 1.535 | 1.535 | 18,915 |
| 2026-04-14 | 1.480 | 1.480 | 1.415 | 1.450 | 1.450 | 20,236 |
| 2026-04-13 | 1.415 | 1.495 | 1.410 | 1.490 | 1.490 | 17,522 |
| 2026-04-10 | 1.490 | 1.490 | 1.400 | 1.490 | 1.490 | 28,245 |
| 2026-04-09 | 1.495 | 1.495 | 1.430 | 1.490 | 1.490 | 11,292 |
| 2026-04-08 | 1.415 | 1.495 | 1.415 | 1.450 | 1.450 | 45,630 |
| 2026-04-07 | 1.400 | 1.530 | 1.400 | 1.450 | 1.450 | 3,542 |
| 2026-04-02 | 1.420 | 1.555 | 1.410 | 1.555 | 1.555 | 14,441 |
| 2026-04-01 | 1.480 | 1.490 | 1.425 | 1.450 | 1.450 | 27,025 |
| 2026-03-31 | 1.500 | 1.615 | 1.400 | 1.600 | 1.600 | 21,833 |
| 2026-03-30 | 1.495 | 1.505 | 1.405 | 1.505 | 1.505 | 17,560 |
| 2026-03-27 | 1.395 | 1.510 | 1.390 | 1.495 | 1.495 | 5,980 |
| 2026-03-26 | 1.485 | 1.490 | 1.400 | 1.485 | 1.485 | 8,794 |
| 2026-03-25 | 1.420 | 1.485 | 1.420 | 1.485 | 1.485 | 3,250 |
| 2026-03-24 | 1.400 | 1.485 | 1.400 | 1.485 | 1.485 | 601 |
| 2026-03-23 | 1.405 | 1.515 | 1.405 | 1.505 | 1.505 | 107 |
| 2026-03-20 | 1.370 | 1.485 | 1.370 | 1.485 | 1.485 | 4,734 |
| 2026-03-18 | 1.450 | 1.500 | 1.450 | 1.500 | 1.500 | 1,739 |
| 2026-03-17 | 1.470 | 1.480 | 1.365 | 1.475 | 1.475 | 8,259 |
| 2026-03-16 | 1.470 | 1.470 | 1.400 | 1.400 | 1.400 | 3,701 |
| 2026-03-13 | 1.470 | 1.470 | 1.335 | 1.470 | 1.470 | 3,722 |
| 2026-03-12 | 1.420 | 1.480 | 1.420 | 1.480 | 1.480 | 14,486 |
| 2026-03-11 | 1.445 | 1.445 | 1.340 | 1.370 | 1.370 | 54,347 |
| 2026-03-10 | 1.595 | 1.595 | 1.455 | 1.455 | 1.455 | 18,666 |
| 2026-03-09 | 1.460 | 1.550 | 1.445 | 1.550 | 1.550 | 17,072 |
| 2026-03-06 | 1.450 | 1.540 | 1.450 | 1.530 | 1.530 | 2,748 |
| 2026-03-05 | 1.455 | 1.540 | 1.450 | 1.540 | 1.540 | 18,260 |
| 2026-03-04 | 1.590 | 1.590 | 1.460 | 1.520 | 1.520 | 4,080 |
| 2026-03-03 | 1.525 | 1.530 | 1.500 | 1.505 | 1.505 | 61,289 |
| 2026-03-02 | 1.520 | 1.685 | 1.520 | 1.610 | 1.610 | 24,007 |
| 2026-02-27 | 1.590 | 1.690 | 1.520 | 1.615 | 1.615 | 90,236 |
| 2026-02-26 | 1.505 | 1.650 | 1.505 | 1.650 | 1.650 | 11,141 |
| 2026-02-25 | 1.620 | 1.620 | 1.560 | 1.560 | 1.560 | 5,152 |
| 2026-02-24 | 1.630 | 1.630 | 1.550 | 1.550 | 1.550 | 6,522 |
| 2026-02-23 | 1.505 | 1.630 | 1.505 | 1.570 | 1.570 | 7,744 |
| 2026-02-20 | 1.630 | 1.630 | 1.505 | 1.625 | 1.625 | 1,065 |
| 2026-02-19 | 1.630 | 1.630 | 1.535 | 1.630 | 1.630 | 2,202 |
| 2026-02-18 | 1.500 | 1.580 | 1.500 | 1.580 | 1.580 | 13,240 |
| 2026-02-17 | 1.480 | 1.650 | 1.455 | 1.565 | 1.565 | 37,072 |
| 2026-02-16 | 1.500 | 1.575 | 1.485 | 1.575 | 1.575 | 7,924 |
| 2026-02-13 | 1.610 | 1.650 | 1.530 | 1.605 | 1.605 | 51,829 |
| 2026-02-12 | 1.500 | 1.620 | 1.500 | 1.520 | 1.520 | 5,053 |
| 2026-02-11 | 1.465 | 1.570 | 1.465 | 1.570 | 1.570 | 18,328 |
| 2026-02-10 | 1.570 | 1.645 | 1.465 | 1.465 | 1.465 | 574 |
| 2026-02-09 | 1.495 | 1.660 | 1.450 | 1.500 | 1.500 | 8,182 |
| 2026-02-06 | 1.500 | 1.620 | 1.500 | 1.500 | 1.500 | 9,070 |
| 2026-02-05 | 1.400 | 1.640 | 1.400 | 1.590 | 1.590 | 4,068 |
| 2026-02-04 | 1.400 | 1.780 | 1.400 | 1.440 | 1.440 | 10,987 |
| 2026-02-03 | 1.340 | 1.690 | 1.340 | 1.435 | 1.435 | 37,019 |
| 2026-02-02 | 1.340 | 1.420 | 1.340 | 1.400 | 1.400 | 5,740 |
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.