Lohilo Foods AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.650 | 1.760 | 1.650 | 1.760 | 1.760 | 96,071 |
| 2025-05-08 | 1.720 | 1.760 | 1.640 | 1.650 | 1.650 | 37,334 |
| 2025-05-07 | 1.580 | 1.750 | 1.580 | 1.720 | 1.720 | 106,943 |
| 2025-05-06 | 1.780 | 1.780 | 1.535 | 1.620 | 1.620 | 38,412 |
| 2025-05-05 | 1.620 | 1.740 | 1.560 | 1.700 | 1.700 | 148,527 |
| 2025-05-02 | 1.700 | 1.730 | 1.555 | 1.620 | 1.620 | 307,016 |
| 2025-04-30 | 1.605 | 1.730 | 1.605 | 1.730 | 1.730 | 10,413 |
| 2025-04-29 | 1.610 | 1.610 | 1.510 | 1.605 | 1.605 | 14,364 |
| 2025-04-28 | 1.610 | 1.610 | 1.500 | 1.610 | 1.610 | 13,039 |
| 2025-04-25 | 1.620 | 1.620 | 1.600 | 1.610 | 1.610 | 17,580 |
| 2025-04-24 | 1.620 | 1.620 | 1.500 | 1.620 | 1.620 | 571 |
| 2025-04-23 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 187 |
| 2025-04-22 | 1.510 | 1.650 | 1.410 | 1.620 | 1.620 | 99,725 |
| 2025-04-17 | 1.590 | 1.590 | 1.415 | 1.520 | 1.520 | 31,749 |
| 2025-04-16 | 1.495 | 1.590 | 1.405 | 1.590 | 1.590 | 46,581 |
| 2025-04-15 | 1.575 | 1.590 | 1.420 | 1.500 | 1.500 | 114,835 |
| 2025-04-14 | 1.500 | 1.585 | 1.500 | 1.575 | 1.575 | 6,606 |
| 2025-04-11 | 1.500 | 1.500 | 1.320 | 1.500 | 1.500 | 75,065 |
| 2025-04-10 | 1.470 | 1.500 | 1.470 | 1.480 | 1.480 | 44,136 |
| 2025-04-09 | 1.470 | 1.470 | 1.335 | 1.470 | 1.470 | 2,446 |
| 2025-04-08 | 1.475 | 1.475 | 1.305 | 1.475 | 1.475 | 5,581 |
| 2025-04-07 | 1.495 | 1.495 | 1.200 | 1.480 | 1.480 | 31,433 |
| 2025-04-04 | 1.500 | 1.700 | 1.415 | 1.480 | 1.480 | 86,729 |
| 2025-04-03 | 1.500 | 1.600 | 1.330 | 1.560 | 1.560 | 60,241 |
| 2025-04-02 | 1.850 | 1.850 | 1.500 | 1.500 | 1.500 | 216,016 |
| 2025-04-01 | 1.870 | 1.870 | 1.660 | 1.850 | 1.850 | 110,447 |
| 2025-03-31 | 1.700 | 1.900 | 1.700 | 1.860 | 1.860 | 146,777 |
| 2025-03-28 | 1.695 | 1.800 | 1.500 | 1.800 | 1.800 | 41,634 |
| 2025-03-27 | 1.650 | 1.800 | 1.650 | 1.695 | 1.695 | 97,093 |
| 2025-03-26 | 1.590 | 1.690 | 1.460 | 1.690 | 1.690 | 388,939 |
| 2025-03-25 | 1.445 | 1.595 | 1.350 | 1.590 | 1.590 | 76,640 |
| 2025-03-24 | 1.280 | 1.600 | 1.280 | 1.490 | 1.490 | 37,813 |
| 2025-03-21 | 1.335 | 1.390 | 1.275 | 1.390 | 1.390 | 250,536 |
| 2025-03-20 | 1.365 | 1.365 | 1.260 | 1.335 | 1.335 | 32,129 |
| 2025-03-19 | 1.300 | 1.380 | 1.300 | 1.335 | 1.335 | 44,050 |
| 2025-03-18 | 1.440 | 1.440 | 1.260 | 1.380 | 1.380 | 185,990 |
| 2025-03-17 | 1.350 | 1.500 | 1.310 | 1.440 | 1.440 | 15,192 |
| 2025-03-14 | 1.300 | 1.380 | 1.300 | 1.350 | 1.350 | 8,597 |
| 2025-03-13 | 1.375 | 1.375 | 1.300 | 1.375 | 1.375 | 3,718 |
| 2025-03-12 | 1.380 | 1.385 | 1.380 | 1.385 | 1.385 | 8,228 |
| 2025-03-11 | 1.440 | 1.440 | 1.260 | 1.425 | 1.425 | 22,746 |
| 2025-03-10 | 1.340 | 1.445 | 1.305 | 1.440 | 1.440 | 26,211 |
| 2025-03-07 | 1.275 | 1.340 | 1.250 | 1.250 | 1.250 | 7,937 |
| 2025-03-06 | 1.260 | 1.340 | 1.210 | 1.340 | 1.340 | 47,739 |
| 2025-03-05 | 1.210 | 1.360 | 1.210 | 1.355 | 1.355 | 6,815 |
| 2025-03-04 | 1.400 | 1.600 | 1.100 | 1.340 | 1.340 | 132,573 |
| 2025-03-03 | 1.400 | 1.595 | 1.325 | 1.535 | 1.535 | 54,706 |
| 2025-02-28 | 1.500 | 1.600 | 1.400 | 1.480 | 1.480 | 141,181 |
| 2025-02-27 | 1.305 | 1.400 | 1.255 | 1.400 | 1.400 | 40,766 |
| 2025-02-26 | 1.600 | 1.600 | 1.280 | 1.305 | 1.305 | 25,261 |
| 2025-02-25 | 1.300 | 1.650 | 1.290 | 1.400 | 1.400 | 77,260 |
| 2025-02-24 | 1.240 | 1.340 | 1.240 | 1.290 | 1.290 | 12,987 |
| 2025-02-21 | 1.285 | 1.325 | 1.255 | 1.255 | 1.255 | 44,854 |
| 2025-02-20 | 1.300 | 1.305 | 1.270 | 1.300 | 1.300 | 31,758 |
| 2025-02-19 | 1.335 | 1.335 | 1.260 | 1.305 | 1.305 | 3,909 |
| 2025-02-18 | 1.320 | 1.340 | 1.240 | 1.260 | 1.260 | 3,948 |
| 2025-02-17 | 1.335 | 1.335 | 1.300 | 1.310 | 1.310 | 15,520 |
| 2025-02-14 | 1.270 | 1.340 | 1.240 | 1.335 | 1.335 | 12,652 |
| 2025-02-13 | 1.255 | 1.300 | 1.255 | 1.270 | 1.270 | 22,358 |
| 2025-02-12 | 1.235 | 1.340 | 1.235 | 1.300 | 1.300 | 14,037 |
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.