Lohilo Foods AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 1.210 | 1.325 | 1.210 | 1.300 | 1.300 | 27,521 |
| 2025-02-10 | 1.345 | 1.345 | 1.230 | 1.315 | 1.315 | 32,332 |
| 2025-02-07 | 1.340 | 1.345 | 1.205 | 1.345 | 1.345 | 9,814 |
| 2025-02-06 | 1.325 | 1.370 | 1.250 | 1.350 | 1.350 | 15,181 |
| 2025-02-05 | 1.280 | 1.365 | 1.200 | 1.260 | 1.260 | 57,106 |
| 2025-02-04 | 1.400 | 1.400 | 1.280 | 1.400 | 1.400 | 6,850 |
| 2025-02-03 | 1.360 | 1.400 | 1.280 | 1.400 | 1.400 | 5,871 |
| 2025-01-31 | 1.350 | 1.400 | 1.350 | 1.360 | 1.360 | 18,293 |
| 2025-01-30 | 1.345 | 1.490 | 1.345 | 1.400 | 1.400 | 56,638 |
| 2025-01-29 | 1.475 | 1.490 | 1.305 | 1.490 | 1.490 | 92,014 |
| 2025-01-28 | 1.500 | 1.500 | 1.360 | 1.475 | 1.475 | 2,468 |
| 2025-01-27 | 1.435 | 1.500 | 1.400 | 1.480 | 1.480 | 44,447 |
| 2025-01-24 | 1.445 | 1.500 | 1.315 | 1.480 | 1.480 | 30,891 |
| 2025-01-23 | 1.465 | 1.465 | 1.300 | 1.430 | 1.430 | 43,016 |
| 2025-01-22 | 1.280 | 1.490 | 1.280 | 1.285 | 1.285 | 26,968 |
| 2025-01-21 | 1.375 | 1.500 | 1.160 | 1.490 | 1.490 | 167,035 |
| 2025-01-20 | 1.400 | 1.410 | 1.100 | 1.300 | 1.300 | 5,068 |
| 2025-01-17 | 1.300 | 1.445 | 1.290 | 1.425 | 1.425 | 3,449 |
| 2025-01-16 | 1.330 | 1.450 | 1.290 | 1.445 | 1.445 | 25,593 |
| 2025-01-15 | 1.465 | 1.465 | 1.295 | 1.460 | 1.460 | 46,924 |
| 2025-01-14 | 1.380 | 1.470 | 1.380 | 1.380 | 1.380 | 2,000 |
| 2025-01-13 | 1.445 | 1.445 | 1.270 | 1.390 | 1.390 | 266 |
| 2025-01-10 | 1.470 | 1.470 | 1.300 | 1.455 | 1.455 | 10,731 |
| 2025-01-09 | 1.480 | 1.480 | 1.210 | 1.400 | 1.400 | 6,928 |
| 2025-01-08 | 1.395 | 1.490 | 1.270 | 1.490 | 1.490 | 33,478 |
| 2025-01-07 | 1.470 | 1.470 | 1.300 | 1.385 | 1.385 | 20,587 |
| 2025-01-03 | 1.370 | 1.470 | 1.260 | 1.470 | 1.470 | 10,117 |
| 2025-01-02 | 1.425 | 1.710 | 1.310 | 1.495 | 1.495 | 43,533 |
| 2024-12-30 | 1.420 | 1.495 | 1.220 | 1.425 | 1.425 | 43,591 |
| 2024-12-27 | 1.295 | 1.500 | 1.100 | 1.420 | 1.420 | 62,733 |
| 2024-12-23 | 1.240 | 1.375 | 1.065 | 1.295 | 1.295 | 100,262 |
| 2024-12-20 | 1.400 | 1.400 | 1.125 | 1.390 | 1.390 | 38,759 |
| 2024-12-19 | 1.265 | 1.315 | 1.180 | 1.225 | 1.225 | 42,675 |
| 2024-12-18 | 1.430 | 1.430 | 1.260 | 1.340 | 1.340 | 47,718 |
| 2024-12-17 | 1.295 | 1.470 | 1.250 | 1.470 | 1.470 | 24,593 |
| 2024-12-16 | 1.320 | 1.350 | 1.235 | 1.330 | 1.330 | 31,723 |
| 2024-12-13 | 1.455 | 1.455 | 1.405 | 1.410 | 1.410 | 300 |
| 2024-12-12 | 1.320 | 1.420 | 1.320 | 1.420 | 1.420 | 13,101 |
| 2024-12-11 | 1.430 | 1.430 | 1.320 | 1.425 | 1.425 | 63,454 |
| 2024-12-10 | 1.465 | 1.490 | 1.430 | 1.475 | 1.475 | 34,032 |
| 2024-12-09 | 1.315 | 1.500 | 1.315 | 1.395 | 1.395 | 54,825 |
| 2024-12-06 | 1.390 | 1.390 | 1.230 | 1.315 | 1.315 | 117,769 |
| 2024-12-05 | 1.320 | 1.500 | 1.260 | 1.400 | 1.400 | 57,788 |
| 2024-12-04 | 1.430 | 1.430 | 1.320 | 1.325 | 1.325 | 35,113 |
| 2024-12-03 | 1.350 | 1.460 | 1.295 | 1.430 | 1.430 | 46,830 |
| 2024-12-02 | 1.410 | 1.480 | 1.275 | 1.380 | 1.380 | 48,373 |
| 2024-11-29 | 1.345 | 1.415 | 1.345 | 1.415 | 1.415 | 36,331 |
| 2024-11-28 | 1.475 | 1.495 | 1.270 | 1.350 | 1.350 | 113,318 |
| 2024-11-27 | 1.440 | 1.500 | 1.440 | 1.475 | 1.475 | 19,912 |
| 2024-11-26 | 1.450 | 1.600 | 1.370 | 1.440 | 1.440 | 62,447 |
| 2024-11-25 | 1.580 | 1.585 | 1.455 | 1.575 | 1.575 | 30,012 |
| 2024-11-22 | 1.785 | 1.785 | 1.505 | 1.580 | 1.580 | 299,646 |
| 2024-11-21 | 1.865 | 1.945 | 1.720 | 1.935 | 1.935 | 17,474 |
| 2024-11-20 | 1.865 | 1.995 | 1.805 | 1.865 | 1.865 | 7,589 |
| 2024-11-19 | 1.830 | 1.880 | 1.800 | 1.865 | 1.865 | 21,532 |
| 2024-11-18 | 1.795 | 2.080 | 1.795 | 1.850 | 1.850 | 50,732 |
| 2024-11-15 | 1.785 | 1.900 | 1.765 | 1.855 | 1.855 | 23,110 |
| 2024-11-14 | 1.900 | 1.900 | 1.575 | 1.895 | 1.895 | 13,119 |
| 2024-11-13 | 1.720 | 1.900 | 1.695 | 1.900 | 1.900 | 18,969 |
| 2024-11-12 | 1.705 | 1.780 | 1.700 | 1.760 | 1.760 | 40,316 |
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.