Lohilo Foods AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1.420 | 1.425 | 1.400 | 1.425 | 1.425 | 29,151 |
| 2025-08-06 | 1.480 | 1.480 | 1.420 | 1.420 | 1.420 | 16,893 |
| 2025-08-05 | 1.500 | 1.500 | 1.415 | 1.420 | 1.420 | 88,799 |
| 2025-08-04 | 1.450 | 1.540 | 1.440 | 1.500 | 1.500 | 94,194 |
| 2025-08-01 | 1.590 | 1.590 | 1.415 | 1.570 | 1.570 | 29,858 |
| 2025-07-31 | 1.480 | 1.600 | 1.380 | 1.600 | 1.600 | 85,653 |
| 2025-07-30 | 1.500 | 1.500 | 1.465 | 1.480 | 1.480 | 46,536 |
| 2025-07-28 | 1.515 | 1.590 | 1.505 | 1.590 | 1.590 | 2,748 |
| 2025-07-25 | 1.590 | 1.590 | 1.500 | 1.590 | 1.590 | 6,402 |
| 2025-07-24 | 1.590 | 1.590 | 1.560 | 1.590 | 1.590 | 12,094 |
| 2025-07-23 | 1.560 | 1.595 | 1.500 | 1.500 | 1.500 | 21,479 |
| 2025-07-22 | 1.565 | 1.655 | 1.565 | 1.625 | 1.625 | 4,116 |
| 2025-07-21 | 1.665 | 1.665 | 1.555 | 1.655 | 1.655 | 7,830 |
| 2025-07-18 | 1.665 | 1.670 | 1.555 | 1.665 | 1.665 | 4,208 |
| 2025-07-17 | 1.670 | 1.670 | 1.505 | 1.660 | 1.660 | 2,661 |
| 2025-07-16 | 1.650 | 1.670 | 1.505 | 1.670 | 1.670 | 7,636 |
| 2025-07-15 | 1.670 | 1.670 | 1.600 | 1.600 | 1.600 | 595 |
| 2025-07-14 | 1.600 | 1.690 | 1.490 | 1.670 | 1.670 | 102,074 |
| 2025-07-11 | 1.475 | 1.600 | 1.475 | 1.600 | 1.600 | 8,414 |
| 2025-07-10 | 1.595 | 1.600 | 1.500 | 1.600 | 1.600 | 50,180 |
| 2025-07-09 | 1.485 | 1.595 | 1.485 | 1.500 | 1.500 | 11,487 |
| 2025-07-08 | 1.600 | 1.600 | 1.470 | 1.595 | 1.595 | 8,852 |
| 2025-07-07 | 1.630 | 1.630 | 1.450 | 1.625 | 1.625 | 4,844 |
| 2025-07-04 | 1.640 | 1.640 | 1.430 | 1.635 | 1.635 | 8,484 |
| 2025-07-03 | 1.500 | 1.645 | 1.470 | 1.645 | 1.645 | 16,142 |
| 2025-07-02 | 1.650 | 1.650 | 1.405 | 1.585 | 1.585 | 36,500 |
| 2025-07-01 | 1.440 | 1.650 | 1.440 | 1.650 | 1.650 | 12,807 |
| 2025-06-30 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,263 |
| 2025-06-27 | 1.500 | 1.650 | 1.500 | 1.640 | 1.640 | 3,605 |
| 2025-06-26 | 1.570 | 1.650 | 1.570 | 1.650 | 1.650 | 8,196 |
| 2025-06-25 | 1.570 | 1.570 | 1.405 | 1.570 | 1.570 | 18,382 |
| 2025-06-24 | 1.565 | 1.570 | 1.400 | 1.570 | 1.570 | 25,163 |
| 2025-06-23 | 1.500 | 1.500 | 1.420 | 1.450 | 1.450 | 12,295 |
| 2025-06-19 | 1.555 | 1.555 | 1.465 | 1.465 | 1.465 | 20,929 |
| 2025-06-18 | 1.565 | 1.580 | 1.430 | 1.560 | 1.560 | 5,924 |
| 2025-06-17 | 1.590 | 1.590 | 1.425 | 1.585 | 1.585 | 2,438 |
| 2025-06-16 | 1.580 | 1.600 | 1.420 | 1.580 | 1.580 | 5,768 |
| 2025-06-13 | 1.525 | 1.525 | 1.445 | 1.525 | 1.525 | 5,681 |
| 2025-06-12 | 1.600 | 1.600 | 1.405 | 1.535 | 1.535 | 178,960 |
| 2025-06-11 | 1.550 | 1.690 | 1.460 | 1.520 | 1.520 | 37,908 |
| 2025-06-10 | 1.680 | 1.680 | 1.515 | 1.550 | 1.550 | 122,845 |
| 2025-06-09 | 1.680 | 1.680 | 1.630 | 1.630 | 1.630 | 39,209 |
| 2025-06-05 | 1.610 | 1.700 | 1.610 | 1.700 | 1.700 | 3,607 |
| 2025-06-04 | 1.575 | 1.700 | 1.575 | 1.700 | 1.700 | 45,278 |
| 2025-06-03 | 1.550 | 1.700 | 1.550 | 1.700 | 1.700 | 52,607 |
| 2025-06-02 | 1.545 | 1.735 | 1.545 | 1.550 | 1.550 | 2,310 |
| 2025-05-30 | 1.650 | 1.650 | 1.600 | 1.600 | 1.600 | 9,888 |
| 2025-05-28 | 1.625 | 1.645 | 1.625 | 1.645 | 1.645 | 6,391 |
| 2025-05-27 | 1.680 | 1.700 | 1.625 | 1.625 | 1.625 | 126,872 |
| 2025-05-26 | 1.665 | 1.810 | 1.665 | 1.665 | 1.665 | 14,345 |
| 2025-05-23 | 1.620 | 1.690 | 1.520 | 1.665 | 1.665 | 3,434 |
| 2025-05-22 | 1.700 | 1.740 | 1.580 | 1.700 | 1.700 | 27,714 |
| 2025-05-21 | 1.760 | 1.760 | 1.700 | 1.700 | 1.700 | 7,901 |
| 2025-05-20 | 1.760 | 1.760 | 1.700 | 1.760 | 1.760 | 63,679 |
| 2025-05-19 | 1.760 | 1.760 | 1.700 | 1.755 | 1.755 | 7,390 |
| 2025-05-16 | 1.800 | 1.800 | 1.695 | 1.760 | 1.760 | 27,391 |
| 2025-05-15 | 1.900 | 1.900 | 1.685 | 1.800 | 1.800 | 31,695 |
| 2025-05-14 | 1.750 | 1.900 | 1.750 | 1.880 | 1.880 | 227,497 |
| 2025-05-13 | 1.800 | 1.950 | 1.740 | 1.750 | 1.750 | 78,825 |
| 2025-05-12 | 1.700 | 1.790 | 1.680 | 1.790 | 1.790 | 242,262 |
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.