Lohilo Foods AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.350 | 1.400 | 1.335 | 1.400 | 1.400 | 70,489 |
| 2026-01-29 | 1.350 | 1.440 | 1.350 | 1.405 | 1.405 | 39,701 |
| 2026-01-28 | 1.375 | 1.430 | 1.335 | 1.350 | 1.350 | 13,228 |
| 2026-01-27 | 1.350 | 1.435 | 1.350 | 1.375 | 1.375 | 8,913 |
| 2026-01-26 | 1.315 | 1.445 | 1.315 | 1.355 | 1.355 | 18,934 |
| 2026-01-23 | 1.440 | 1.440 | 1.340 | 1.435 | 1.435 | 2,925 |
| 2026-01-22 | 1.365 | 1.440 | 1.365 | 1.440 | 1.440 | 16,403 |
| 2026-01-21 | 1.460 | 1.470 | 1.355 | 1.405 | 1.405 | 16,438 |
| 2026-01-20 | 1.360 | 1.485 | 1.360 | 1.400 | 1.400 | 5,337 |
| 2026-01-19 | 1.415 | 1.415 | 1.335 | 1.360 | 1.360 | 19,752 |
| 2026-01-16 | 1.455 | 1.575 | 1.400 | 1.425 | 1.425 | 30,703 |
| 2026-01-15 | 1.485 | 1.600 | 1.475 | 1.500 | 1.500 | 56,621 |
| 2026-01-14 | 1.405 | 1.500 | 1.405 | 1.465 | 1.465 | 7,014 |
| 2026-01-13 | 1.560 | 1.675 | 1.500 | 1.635 | 1.635 | 99,366 |
| 2026-01-12 | 1.560 | 1.685 | 1.540 | 1.680 | 1.680 | 15,955 |
| 2026-01-09 | 1.700 | 1.700 | 1.520 | 1.685 | 1.685 | 51,318 |
| 2026-01-08 | 1.600 | 1.685 | 1.500 | 1.670 | 1.670 | 10,837 |
| 2026-01-07 | 1.500 | 1.605 | 1.500 | 1.525 | 1.525 | 77,853 |
| 2026-01-05 | 1.510 | 1.545 | 1.480 | 1.545 | 1.545 | 11,749 |
| 2026-01-02 | 1.650 | 1.780 | 1.570 | 1.645 | 1.645 | 59,584 |
| 2025-12-30 | 1.490 | 1.645 | 1.490 | 1.640 | 1.640 | 28,475 |
| 2025-12-29 | 1.515 | 1.670 | 1.410 | 1.670 | 1.670 | 71,991 |
| 2025-12-23 | 1.500 | 1.680 | 1.500 | 1.670 | 1.670 | 16,502 |
| 2025-12-22 | 1.545 | 1.640 | 1.470 | 1.640 | 1.640 | 32,375 |
| 2025-12-19 | 1.520 | 1.670 | 1.520 | 1.660 | 1.660 | 13,595 |
| 2025-12-18 | 1.515 | 1.690 | 1.515 | 1.680 | 1.680 | 3,840 |
| 2025-12-17 | 1.505 | 1.690 | 1.505 | 1.690 | 1.690 | 15,177 |
| 2025-12-16 | 1.500 | 1.685 | 1.500 | 1.650 | 1.650 | 4,212 |
| 2025-12-15 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 1,176 |
| 2025-12-12 | 1.630 | 1.630 | 1.500 | 1.620 | 1.620 | 21,963 |
| 2025-12-11 | 1.490 | 1.645 | 1.490 | 1.630 | 1.630 | 5,200 |
| 2025-12-10 | 1.510 | 1.680 | 1.510 | 1.650 | 1.650 | 3,284 |
| 2025-12-09 | 1.580 | 1.600 | 1.505 | 1.600 | 1.600 | 10,138 |
| 2025-12-08 | 1.695 | 1.695 | 1.530 | 1.595 | 1.595 | 24,961 |
| 2025-12-05 | 1.450 | 1.700 | 1.450 | 1.650 | 1.650 | 95,882 |
| 2025-12-04 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 500 |
| 2025-12-03 | 1.600 | 1.600 | 1.520 | 1.595 | 1.595 | 12,590 |
| 2025-12-02 | 1.640 | 1.640 | 1.555 | 1.555 | 1.555 | 19,082 |
| 2025-12-01 | 1.605 | 1.640 | 1.560 | 1.640 | 1.640 | 13,076 |
| 2025-11-28 | 1.685 | 1.685 | 1.630 | 1.630 | 1.630 | 2,665 |
| 2025-11-27 | 1.555 | 1.740 | 1.520 | 1.690 | 1.690 | 145,031 |
| 2025-11-26 | 1.605 | 1.690 | 1.500 | 1.685 | 1.685 | 54,040 |
| 2025-11-25 | 1.545 | 1.610 | 1.470 | 1.470 | 1.470 | 50,894 |
| 2025-11-24 | 1.775 | 1.800 | 1.380 | 1.380 | 1.380 | 94,009 |
| 2025-11-21 | 1.555 | 1.800 | 1.555 | 1.775 | 1.775 | 87,049 |
| 2025-11-20 | 1.340 | 1.680 | 1.340 | 1.680 | 1.680 | 51,914 |
| 2025-11-19 | 1.425 | 1.590 | 1.425 | 1.550 | 1.550 | 1,678 |
| 2025-11-18 | 1.405 | 1.600 | 1.405 | 1.600 | 1.600 | 21,194 |
| 2025-11-17 | 1.295 | 1.600 | 1.295 | 1.600 | 1.600 | 9,978 |
| 2025-11-14 | 1.400 | 1.600 | 1.250 | 1.600 | 1.600 | 152,035 |
| 2025-11-13 | 1.625 | 1.625 | 1.465 | 1.470 | 1.470 | 16,197 |
| 2025-11-12 | 1.580 | 1.625 | 1.550 | 1.625 | 1.625 | 390,849 |
| 2025-11-11 | 1.500 | 1.785 | 1.500 | 1.580 | 1.580 | 61,891 |
| 2025-11-10 | 1.475 | 1.695 | 1.475 | 1.575 | 1.575 | 43,959 |
| 2025-11-07 | 1.770 | 1.805 | 1.460 | 1.785 | 1.785 | 33,103 |
| 2025-11-06 | 1.700 | 1.820 | 1.505 | 1.770 | 1.770 | 266,065 |
| 2025-11-05 | 1.700 | 1.800 | 1.520 | 1.800 | 1.800 | 571,788 |
| 2025-11-04 | 1.455 | 1.680 | 1.345 | 1.680 | 1.680 | 198,149 |
| 2025-11-03 | 1.420 | 1.520 | 1.420 | 1.520 | 1.520 | 92,760 |
| 2025-10-31 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1,379 |
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.