Lohilo Foods AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.860 | 2.990 | 2.750 | 2.960 | 2.960 | 57,638 |
| 2026-10-16 | 2.990 | 3.090 | 2.500 | 3.050 | 3.050 | 56,582 |
| 2026-10-15 | 2.910 | 3.190 | 2.820 | 3.000 | 3.000 | 59,937 |
| 2026-10-14 | 3.090 | 3.180 | 2.910 | 2.910 | 2.910 | 15,244 |
| 2026-10-13 | 3.200 | 3.200 | 2.900 | 3.180 | 3.180 | 38,694 |
| 2026-10-12 | 2.870 | 3.020 | 2.870 | 3.020 | 3.020 | 55,408 |
| 2026-10-09 | 3.070 | 3.070 | 2.910 | 3.030 | 3.030 | 10,278 |
| 2026-10-08 | 2.870 | 3.160 | 2.870 | 3.000 | 3.000 | 7,700 |
| 2026-10-07 | 3.050 | 3.190 | 2.800 | 2.910 | 2.910 | 94,845 |
| 2026-10-06 | 3.050 | 3.050 | 2.900 | 3.050 | 3.050 | 21,049 |
| 2026-10-05 | 3.060 | 3.120 | 3.000 | 3.070 | 3.070 | 9,425 |
| 2026-10-02 | 3.070 | 3.100 | 3.000 | 3.060 | 3.060 | 9,477 |
| 2026-10-01 | 3.150 | 3.150 | 3.010 | 3.100 | 3.100 | 31,338 |
| 2026-09-30 | 3.080 | 3.190 | 3.050 | 3.160 | 3.160 | 24,980 |
| 2026-09-29 | 3.230 | 3.300 | 3.020 | 3.230 | 3.230 | 16,279 |
| 2026-09-28 | 3.240 | 3.240 | 3.000 | 3.240 | 3.240 | 40,811 |
| 2026-09-25 | 3.010 | 3.240 | 3.000 | 3.240 | 3.240 | 23,372 |
| 2026-09-24 | 3.000 | 3.190 | 3.000 | 3.010 | 3.010 | 10,145 |
| 2026-09-23 | 3.050 | 3.290 | 3.000 | 3.000 | 3.000 | 5,598 |
| 2026-09-22 | 3.330 | 3.330 | 3.050 | 3.050 | 3.050 | 22,734 |
| 2026-09-21 | 3.110 | 3.350 | 3.110 | 3.350 | 3.350 | 17,954 |
| 2026-09-18 | 3.400 | 3.400 | 3.100 | 3.270 | 3.270 | 8,532 |
| 2026-09-17 | 3.350 | 3.350 | 2.950 | 3.080 | 3.080 | 29,490 |
| 2026-09-16 | 3.320 | 3.400 | 3.000 | 3.220 | 3.220 | 186,388 |
| 2026-09-15 | 3.300 | 3.300 | 3.000 | 3.250 | 3.250 | 62,282 |
| 2026-09-14 | 2.990 | 3.200 | 2.860 | 3.170 | 3.170 | 104,594 |
| 2026-09-11 | 3.000 | 3.000 | 2.770 | 2.990 | 2.990 | 14,204 |
| 2026-09-10 | 2.710 | 2.880 | 2.710 | 2.880 | 2.880 | 86,845 |
| 2026-09-09 | 2.880 | 2.880 | 2.640 | 2.850 | 2.850 | 9,110 |
| 2026-09-08 | 2.820 | 2.950 | 2.720 | 2.880 | 2.880 | 19,613 |
| 2026-09-07 | 2.900 | 2.950 | 2.800 | 2.890 | 2.890 | 30,719 |
| 2026-09-04 | 2.780 | 2.980 | 2.640 | 2.900 | 2.900 | 152,741 |
| 2026-09-03 | 2.740 | 2.780 | 2.680 | 2.770 | 2.770 | 16,538 |
| 2026-09-02 | 2.730 | 2.740 | 2.580 | 2.740 | 2.740 | 34,807 |
| 2026-09-01 | 2.420 | 2.740 | 2.420 | 2.580 | 2.580 | 47,874 |
| 2026-08-31 | 2.590 | 2.590 | 2.400 | 2.540 | 2.540 | 45,918 |
| 2026-08-28 | 2.980 | 2.980 | 2.500 | 2.590 | 2.590 | 139,657 |
| 2026-08-27 | 2.450 | 2.550 | 2.360 | 2.490 | 2.490 | 119,896 |
| 2026-08-26 | 2.260 | 2.450 | 2.210 | 2.340 | 2.340 | 66,367 |
| 2026-08-25 | 2.120 | 2.350 | 2.110 | 2.280 | 2.280 | 228,484 |
| 2026-08-24 | 2.070 | 2.120 | 2.070 | 2.120 | 2.120 | 6,964 |
| 2026-08-21 | 2.140 | 2.150 | 2.070 | 2.070 | 2.070 | 56,834 |
| 2026-08-20 | 2.120 | 2.130 | 2.020 | 2.130 | 2.130 | 18,458 |
| 2026-08-19 | 2.120 | 2.120 | 2.060 | 2.120 | 2.120 | 10,046 |
| 2026-08-18 | 2.050 | 2.170 | 2.020 | 2.060 | 2.060 | 5,731 |
| 2026-08-17 | 2.070 | 2.180 | 2.050 | 2.050 | 2.050 | 7,052 |
| 2026-08-14 | 2.180 | 2.180 | 2.120 | 2.120 | 2.120 | 27,337 |
| 2026-08-13 | 2.150 | 2.150 | 2.060 | 2.130 | 2.130 | 16,495 |
| 2026-08-12 | 2.070 | 2.180 | 2.070 | 2.100 | 2.100 | 22,991 |
| 2026-08-11 | 2.130 | 2.210 | 2.070 | 2.070 | 2.070 | 16,623 |
| 2026-08-10 | 2.180 | 2.300 | 2.120 | 2.120 | 2.120 | 25,175 |
| 2026-08-07 | 2.200 | 2.250 | 2.100 | 2.250 | 2.250 | 66,920 |
| 2026-08-06 | 2.170 | 2.280 | 2.070 | 2.200 | 2.200 | 20,880 |
| 2026-08-05 | 2.200 | 2.200 | 2.040 | 2.170 | 2.170 | 28,325 |
| 2026-08-04 | 2.160 | 2.250 | 2.050 | 2.230 | 2.230 | 45,618 |
| 2026-08-03 | 2.080 | 2.180 | 1.955 | 2.050 | 2.050 | 12,465 |
| 2026-07-31 | 2.100 | 2.100 | 2.050 | 2.090 | 2.090 | 14,572 |
| 2026-07-30 | 2.050 | 2.100 | 2.050 | 2.100 | 2.100 | 3,861 |
| 2026-07-29 | 2.070 | 2.070 | 2.000 | 2.070 | 2.070 | 1,149 |
| 2026-07-28 | 2.090 | 2.090 | 1.940 | 2.090 | 2.090 | 11,762 |
Page 1 of 21 · 1,255 trading daysOlder →
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.