Lohilo Foods AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 1.795 | 1.795 | 1.600 | 1.760 | 1.760 | 23,240 |
| 2024-11-08 | 1.675 | 1.895 | 1.590 | 1.795 | 1.795 | 114,132 |
| 2024-11-07 | 1.740 | 1.745 | 1.600 | 1.685 | 1.685 | 38,229 |
| 2024-11-06 | 1.850 | 1.855 | 1.695 | 1.740 | 1.740 | 57,112 |
| 2024-11-05 | 1.820 | 1.875 | 1.750 | 1.800 | 1.800 | 35,814 |
| 2024-11-04 | 1.800 | 1.860 | 1.500 | 1.860 | 1.860 | 119,240 |
| 2024-11-01 | 1.770 | 1.885 | 1.770 | 1.875 | 1.875 | 26,200 |
| 2024-10-31 | 1.840 | 1.865 | 1.770 | 1.825 | 1.825 | 4,193 |
| 2024-10-30 | 1.850 | 1.895 | 1.720 | 1.860 | 1.860 | 43,343 |
| 2024-10-29 | 1.860 | 1.860 | 1.790 | 1.855 | 1.855 | 25,429 |
| 2024-10-28 | 1.780 | 1.950 | 1.665 | 1.865 | 1.865 | 11,831 |
| 2024-10-25 | 1.910 | 1.910 | 1.775 | 1.775 | 1.775 | 52,893 |
| 2024-10-24 | 1.820 | 1.920 | 1.755 | 1.920 | 1.920 | 36,689 |
| 2024-10-23 | 1.885 | 1.900 | 1.845 | 1.900 | 1.900 | 17,428 |
| 2024-10-22 | 1.970 | 1.970 | 1.765 | 1.905 | 1.905 | 32,007 |
| 2024-10-21 | 1.890 | 1.970 | 1.845 | 1.970 | 1.970 | 40,317 |
| 2024-10-18 | 1.910 | 1.995 | 1.895 | 1.970 | 1.970 | 35,470 |
| 2024-10-17 | 1.900 | 1.900 | 1.845 | 1.850 | 1.850 | 54,561 |
| 2024-10-16 | 1.875 | 1.875 | 1.775 | 1.840 | 1.840 | 43,089 |
| 2024-10-15 | 1.860 | 1.885 | 1.825 | 1.835 | 1.835 | 43,817 |
| 2024-10-14 | 1.855 | 1.895 | 1.840 | 1.865 | 1.865 | 39,174 |
| 2024-10-11 | 1.895 | 1.970 | 1.860 | 1.905 | 1.905 | 25,325 |
| 2024-10-10 | 1.990 | 1.990 | 1.895 | 1.905 | 1.905 | 29,851 |
| 2024-10-09 | 1.945 | 2.100 | 1.835 | 1.995 | 1.995 | 110,622 |
| 2024-10-08 | 1.845 | 2.130 | 1.835 | 1.945 | 1.945 | 61,682 |
| 2024-10-07 | 1.905 | 1.905 | 1.730 | 1.845 | 1.845 | 29,282 |
| 2024-10-04 | 2.000 | 2.000 | 1.655 | 1.905 | 1.905 | 132,814 |
| 2024-10-03 | 2.140 | 2.140 | 1.890 | 2.000 | 2.000 | 105,592 |
| 2024-10-02 | 2.000 | 2.000 | 1.845 | 1.915 | 1.915 | 6,744 |
| 2024-10-01 | 2.000 | 2.230 | 1.875 | 1.920 | 1.920 | 61,627 |
| 2024-09-30 | 1.935 | 2.000 | 1.765 | 2.000 | 2.000 | 99,190 |
| 2024-09-27 | 2.020 | 2.020 | 1.850 | 1.905 | 1.905 | 52,446 |
| 2024-09-26 | 1.815 | 1.955 | 1.690 | 1.905 | 1.905 | 79,230 |
| 2024-09-25 | 1.875 | 1.960 | 1.775 | 1.815 | 1.815 | 51,284 |
| 2024-09-24 | 1.760 | 1.895 | 1.760 | 1.875 | 1.875 | 4,722 |
| 2024-09-23 | 1.550 | 1.960 | 1.550 | 1.840 | 1.840 | 9,228 |
| 2024-09-20 | 1.990 | 1.990 | 1.775 | 1.845 | 1.845 | 15,205 |
| 2024-09-19 | 1.885 | 1.885 | 1.780 | 1.840 | 1.840 | 5,561 |
| 2024-09-18 | 1.875 | 2.250 | 1.630 | 1.885 | 1.885 | 14,246 |
| 2024-09-17 | 1.850 | 1.915 | 1.815 | 1.875 | 1.875 | 25,727 |
| 2024-09-16 | 1.910 | 2.390 | 1.870 | 1.870 | 1.870 | 8,160 |
| 2024-09-13 | 1.880 | 1.990 | 1.720 | 1.910 | 1.910 | 67,809 |
| 2024-09-12 | 1.790 | 1.895 | 1.705 | 1.890 | 1.890 | 27,665 |
| 2024-09-11 | 1.770 | 1.800 | 1.720 | 1.790 | 1.790 | 19,233 |
| 2024-09-10 | 1.915 | 1.915 | 1.750 | 1.800 | 1.800 | 57,215 |
| 2024-09-09 | 1.990 | 1.990 | 1.600 | 1.920 | 1.920 | 14,656 |
| 2024-09-06 | 2.070 | 2.070 | 1.945 | 1.995 | 1.995 | 107,830 |
| 2024-09-05 | 2.070 | 2.070 | 1.980 | 2.070 | 2.070 | 32,623 |
| 2024-09-04 | 2.090 | 2.090 | 2.040 | 2.070 | 2.070 | 3,407 |
| 2024-09-03 | 2.200 | 2.200 | 2.000 | 2.090 | 2.090 | 147,559 |
| 2024-09-02 | 2.410 | 2.410 | 2.150 | 2.180 | 2.180 | 182,596 |
| 2024-08-30 | 2.380 | 2.440 | 2.300 | 2.390 | 2.390 | 36,455 |
| 2024-08-29 | 2.480 | 2.590 | 2.300 | 2.380 | 2.380 | 128,841 |
| 2024-08-28 | 2.480 | 2.670 | 2.280 | 2.380 | 2.380 | 101,817 |
| 2024-08-27 | 2.440 | 2.480 | 2.400 | 2.450 | 2.450 | 72,748 |
| 2024-08-26 | 2.300 | 2.400 | 2.300 | 2.400 | 2.400 | 107,441 |
| 2024-08-23 | 2.370 | 2.370 | 2.300 | 2.360 | 2.360 | 9,534 |
| 2024-08-22 | 2.450 | 2.460 | 2.320 | 2.380 | 2.380 | 134,300 |
| 2024-08-21 | 2.250 | 2.400 | 2.110 | 2.380 | 2.380 | 86,003 |
| 2024-08-20 | 2.230 | 2.340 | 2.220 | 2.250 | 2.250 | 32,401 |
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.