Skip to main content
Lohilo Foods AB (publ) (NGM:LOHILO)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.550
+0.020 (1.31%)
At close: Mar 9, 2026

Lohilo Foods AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.551.551.551.551.551.31%17,072
Mar 6, 20261.531.531.531.531.53-0.65%2,748
Mar 5, 20261.541.541.541.541.541.32%18,260
Mar 4, 20261.521.521.521.521.521.00%4,080
Mar 3, 20261.511.511.511.511.51-6.52%61,289
Mar 2, 20261.611.611.611.611.61-0.31%24,007
Feb 27, 20261.621.621.621.621.62-2.12%90,236
Feb 26, 20261.651.651.651.651.655.77%11,141
Feb 25, 20261.561.561.561.561.560.65%5,152
Feb 24, 20261.551.551.551.551.55-1.27%6,522
Feb 23, 20261.571.571.571.571.57-3.38%7,744
Feb 20, 20261.631.631.631.631.63-0.31%1,065
Feb 19, 20261.631.631.631.631.633.16%2,202
Feb 18, 20261.581.581.581.581.580.96%13,240
Feb 17, 20261.571.571.571.571.57-0.63%37,072
Feb 16, 20261.581.581.581.581.58-1.87%7,924
Feb 13, 20261.611.611.611.611.615.59%51,829
Feb 12, 20261.521.521.521.521.52-3.18%5,053
Feb 11, 20261.571.571.571.571.577.17%18,328
Feb 10, 20261.471.471.471.471.47-2.33%574
Feb 9, 20261.501.501.501.501.50-8,182
Feb 6, 20261.501.501.501.501.50-5.66%9,070
Feb 5, 20261.591.591.591.591.5910.42%4,068
Feb 4, 20261.441.441.441.441.440.35%10,987
Feb 3, 20261.441.441.441.441.442.50%37,019
Feb 2, 20261.401.401.401.401.40-5,740
Jan 30, 20261.401.401.401.401.40-0.36%70,489
Jan 29, 20261.411.411.411.411.414.07%39,701
Jan 28, 20261.351.351.351.351.35-1.82%13,228
Jan 27, 20261.381.381.381.381.381.48%8,913
Jan 26, 20261.361.361.361.361.36-5.57%18,934
Jan 23, 20261.441.441.441.441.44-0.35%2,925
Jan 22, 20261.441.441.441.441.442.49%16,403
Jan 21, 20261.411.411.411.411.410.36%16,438
Jan 20, 20261.401.401.401.401.402.94%5,337
Jan 19, 20261.361.361.361.361.36-4.56%19,752
Jan 16, 20261.431.431.431.431.43-5.00%30,703
Jan 15, 20261.501.501.501.501.502.39%56,621
Jan 14, 20261.471.471.471.471.47-10.40%7,014
Jan 13, 20261.641.641.641.641.64-2.68%99,366
Jan 12, 20261.681.681.681.681.68-0.30%15,955
Jan 9, 20261.691.691.691.691.690.90%51,318
Jan 8, 20261.671.671.671.671.679.51%10,837
Jan 7, 20261.531.531.531.531.53-1.29%77,853
Jan 5, 20261.551.551.551.551.55-6.08%11,749
Jan 2, 20261.651.651.651.651.650.30%59,584
Dec 30, 20251.641.641.641.641.64-1.80%28,475
Dec 29, 20251.671.671.671.671.67-71,991
Dec 23, 20251.671.671.671.671.671.83%16,502
Dec 22, 20251.641.641.641.641.64-1.20%32,375
Dec 19, 20251.661.661.661.661.66-1.19%13,595
Dec 18, 20251.681.681.681.681.68-0.59%3,840
Dec 17, 20251.691.691.691.691.692.42%15,177
Dec 16, 20251.651.651.651.651.653.12%4,212
Dec 15, 20251.601.601.601.601.60-1.23%1,176
Dec 12, 20251.621.621.621.621.62-0.61%21,963
Dec 11, 20251.631.631.631.631.63-1.21%5,200
Dec 10, 20251.651.651.651.651.653.12%3,284
Dec 9, 20251.601.601.601.601.600.31%10,138
Dec 8, 20251.601.601.601.601.60-3.33%24,961
Dec 5, 20251.651.651.651.651.654.10%95,882
Dec 4, 20251.591.591.591.591.59-0.63%500
Dec 3, 20251.601.601.601.601.602.57%12,590
Dec 2, 20251.561.561.561.561.56-5.18%19,082
Dec 1, 20251.641.641.641.641.640.61%13,076
Nov 28, 20251.631.631.631.631.63-3.55%2,665
Nov 27, 20251.691.691.691.691.690.30%145,031
Nov 26, 20251.691.691.691.691.6914.63%54,040
Nov 25, 20251.471.471.471.471.476.52%50,894
Nov 24, 20251.381.381.381.381.38-22.25%94,009
Nov 21, 20251.781.781.781.781.785.65%87,049
Nov 20, 20251.681.681.681.681.688.39%51,914
Nov 19, 20251.551.551.551.551.55-3.13%1,678
Nov 18, 20251.601.601.601.601.60-21,194
Nov 17, 20251.601.601.601.601.60-9,978
Nov 14, 20251.601.601.601.601.608.84%152,035
Nov 13, 20251.471.471.471.471.47-9.54%16,197
Nov 12, 20251.631.631.631.631.632.85%390,849
Nov 11, 20251.581.581.581.581.580.32%61,891
Nov 10, 20251.581.581.581.581.58-11.76%43,959
Nov 7, 20251.791.791.791.791.790.85%33,103
Nov 6, 20251.771.771.771.771.77-1.67%266,065
Nov 5, 20251.801.801.801.801.807.14%571,788
Nov 4, 20251.681.681.681.681.6810.53%198,149
Nov 3, 20251.521.521.521.521.52-92,760
Oct 31, 20251.521.521.521.521.522.01%1,379
Oct 30, 20251.491.491.491.491.49-9.70%89,342
Oct 29, 20251.651.651.651.651.65-1.20%130,415
Oct 28, 20251.671.671.671.671.6712.46%82,503
Oct 27, 20251.491.491.491.491.493.13%185,388
Oct 24, 20251.441.441.441.441.443.97%135,879
Oct 23, 20251.391.391.391.391.39-9.48%87,794
Oct 22, 20251.531.531.531.531.532.00%56,460
Oct 21, 20251.501.501.501.501.5019.05%240,591
Oct 20, 20251.261.261.261.261.2610.53%18,970
Oct 17, 20251.141.141.141.141.14-11.28%70,702
Oct 16, 20251.291.291.291.291.292.80%55
Oct 15, 20251.251.251.251.251.25-0.40%105,220
Oct 14, 20251.261.261.261.261.26-10.04%42,022
Oct 13, 20251.401.401.401.401.40-3.79%1,820