Lohilo Foods AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1.650 | 1.650 | 1.490 | 1.490 | 1.490 | 89,342 |
| 2025-10-29 | 1.685 | 1.685 | 1.495 | 1.650 | 1.650 | 130,415 |
| 2025-10-28 | 1.390 | 1.670 | 1.390 | 1.670 | 1.670 | 82,503 |
| 2025-10-27 | 1.440 | 1.500 | 1.400 | 1.485 | 1.485 | 185,388 |
| 2025-10-24 | 1.400 | 1.440 | 1.155 | 1.440 | 1.440 | 135,879 |
| 2025-10-23 | 1.400 | 1.485 | 1.310 | 1.385 | 1.385 | 87,794 |
| 2025-10-22 | 1.385 | 1.560 | 1.385 | 1.530 | 1.530 | 56,460 |
| 2025-10-21 | 1.255 | 1.630 | 1.200 | 1.500 | 1.500 | 240,591 |
| 2025-10-20 | 1.115 | 1.270 | 1.115 | 1.260 | 1.260 | 18,970 |
| 2025-10-17 | 1.195 | 1.195 | 1.100 | 1.140 | 1.140 | 70,702 |
| 2025-10-16 | 1.250 | 1.285 | 1.250 | 1.285 | 1.285 | 55 |
| 2025-10-15 | 1.260 | 1.350 | 1.000 | 1.250 | 1.250 | 105,220 |
| 2025-10-14 | 1.425 | 1.425 | 1.240 | 1.255 | 1.255 | 42,022 |
| 2025-10-13 | 1.450 | 1.460 | 1.205 | 1.395 | 1.395 | 1,820 |
| 2025-10-10 | 1.345 | 1.470 | 1.345 | 1.450 | 1.450 | 7,339 |
| 2025-10-09 | 1.290 | 1.490 | 1.255 | 1.465 | 1.465 | 34,905 |
| 2025-10-08 | 1.420 | 1.440 | 1.400 | 1.420 | 1.420 | 138,659 |
| 2025-10-07 | 1.255 | 1.420 | 1.255 | 1.400 | 1.400 | 41,427 |
| 2025-10-06 | 1.330 | 1.420 | 1.250 | 1.400 | 1.400 | 55,856 |
| 2025-10-03 | 1.380 | 1.410 | 1.285 | 1.320 | 1.320 | 61,688 |
| 2025-10-02 | 1.430 | 1.480 | 1.165 | 1.440 | 1.440 | 45,542 |
| 2025-10-01 | 1.180 | 1.430 | 1.180 | 1.430 | 1.430 | 26,951 |
| 2025-09-30 | 1.300 | 1.400 | 1.175 | 1.400 | 1.400 | 72,565 |
| 2025-09-29 | 1.040 | 1.450 | 1.040 | 1.450 | 1.450 | 65,875 |
| 2025-09-26 | 1.200 | 1.340 | 1.150 | 1.205 | 1.205 | 51,886 |
| 2025-09-25 | 1.115 | 1.260 | 1.115 | 1.190 | 1.190 | 116,110 |
| 2025-09-24 | 0.994 | 1.300 | 0.994 | 1.270 | 1.270 | 140,984 |
| 2025-09-23 | 0.946 | 1.450 | 0.924 | 1.330 | 1.330 | 170,888 |
| 2025-09-22 | 0.930 | 0.954 | 0.920 | 0.946 | 0.946 | 65,949 |
| 2025-09-19 | 0.914 | 0.966 | 0.894 | 0.940 | 0.940 | 54,756 |
| 2025-09-18 | 0.918 | 0.990 | 0.914 | 0.948 | 0.948 | 488,206 |
| 2025-09-17 | 0.852 | 0.940 | 0.852 | 0.920 | 0.920 | 218,865 |
| 2025-09-16 | 0.960 | 0.974 | 0.896 | 0.958 | 0.958 | 258,019 |
| 2025-09-15 | 0.850 | 0.994 | 0.850 | 0.974 | 0.974 | 476,673 |
| 2025-09-12 | 0.890 | 0.994 | 0.888 | 0.994 | 0.994 | 260,874 |
| 2025-09-11 | 0.932 | 0.968 | 0.872 | 0.928 | 0.928 | 194,795 |
| 2025-09-10 | 0.926 | 0.988 | 0.906 | 0.968 | 0.968 | 45,947 |
| 2025-09-09 | 0.960 | 0.960 | 0.900 | 0.900 | 0.900 | 116,130 |
| 2025-09-08 | 1.025 | 1.040 | 0.900 | 0.962 | 0.962 | 281,369 |
| 2025-09-05 | 1.235 | 1.235 | 0.952 | 0.952 | 0.952 | 345,573 |
| 2025-09-04 | 1.165 | 1.200 | 1.085 | 1.160 | 1.160 | 208,031 |
| 2025-09-03 | 1.225 | 1.240 | 1.000 | 1.220 | 1.220 | 183,987 |
| 2025-09-02 | 1.230 | 1.230 | 1.225 | 1.225 | 1.225 | 15,828 |
| 2025-09-01 | 1.240 | 1.395 | 1.210 | 1.235 | 1.235 | 38,286 |
| 2025-08-29 | 1.400 | 1.400 | 1.150 | 1.210 | 1.210 | 115,336 |
| 2025-08-28 | 1.405 | 1.420 | 1.350 | 1.395 | 1.395 | 3,710 |
| 2025-08-27 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 4,670 |
| 2025-08-26 | 1.390 | 1.445 | 1.380 | 1.440 | 1.440 | 2,666 |
| 2025-08-25 | 1.480 | 1.480 | 1.370 | 1.400 | 1.400 | 184,431 |
| 2025-08-22 | 1.440 | 1.485 | 1.405 | 1.485 | 1.485 | 18,439 |
| 2025-08-21 | 1.560 | 1.560 | 1.430 | 1.490 | 1.490 | 71,619 |
| 2025-08-20 | 1.450 | 1.500 | 1.405 | 1.500 | 1.500 | 49,025 |
| 2025-08-19 | 1.430 | 1.500 | 1.430 | 1.495 | 1.495 | 11,613 |
| 2025-08-18 | 1.400 | 1.500 | 1.370 | 1.500 | 1.500 | 74,002 |
| 2025-08-15 | 1.370 | 1.475 | 1.370 | 1.475 | 1.475 | 17,200 |
| 2025-08-14 | 1.430 | 1.485 | 1.430 | 1.430 | 1.430 | 89,690 |
| 2025-08-13 | 1.450 | 1.495 | 1.430 | 1.495 | 1.495 | 131,421 |
| 2025-08-12 | 1.400 | 1.565 | 1.400 | 1.565 | 1.565 | 12,933 |
| 2025-08-11 | 1.400 | 1.575 | 1.400 | 1.570 | 1.570 | 133,503 |
| 2025-08-08 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 5,276 |
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.