Lohilo Foods AB (publ) (NGM:LOHILO)
Sweden · Delayed Price · Currency is SEK 1.210
-0.185 (-13.26%)
At close: Aug 29, 2025
Lohilo Foods AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -13.26% | 115,336 |
| Aug 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.12% | 3,710 |
| Aug 27, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 4,670 |
| Aug 26, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.86% | 2,666 |
| Aug 25, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -5.72% | 184,431 |
| Aug 22, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.34% | 18,439 |
| Aug 21, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 71,619 |
| Aug 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.33% | 49,025 |
| Aug 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.33% | 11,613 |
| Aug 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.69% | 74,002 |
| Aug 15, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 3.15% | 17,200 |
| Aug 14, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.35% | 89,690 |
| Aug 13, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -4.47% | 131,421 |
| Aug 12, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.32% | 12,933 |
| Aug 11, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 10.18% | 133,503 |
| Aug 8, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 5,276 |
| Aug 7, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.35% | 29,151 |
| Aug 6, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 16,893 |
| Aug 5, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -5.33% | 88,799 |
| Aug 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -4.46% | 94,194 |
| Aug 1, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | 29,858 |
| Jul 31, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 8.11% | 85,653 |
| Jul 30, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 46,536 |
| Jul 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.66% | 53,244 |
| Jul 28, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 2,748 |
| Jul 25, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 6,402 |
| Jul 24, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 6.00% | 12,094 |
| Jul 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -7.69% | 21,479 |
| Jul 22, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.81% | 4,116 |
| Jul 21, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | 7,830 |
| Jul 18, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.30% | 4,208 |
| Jul 17, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | 2,661 |
| Jul 16, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 4.37% | 7,636 |
| Jul 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.19% | 595 |
| Jul 14, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 4.37% | 102,074 |
| Jul 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 8,414 |
| Jul 10, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 50,180 |
| Jul 9, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.96% | 11,487 |
| Jul 8, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.85% | 8,852 |
| Jul 7, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | 4,844 |
| Jul 4, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | 8,484 |
| Jul 3, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.79% | 16,142 |
| Jul 2, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.94% | 36,500 |
| Jul 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | 12,807 |
| Jun 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | 1,263 |
| Jun 27, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | 3,605 |
| Jun 26, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 5.10% | 8,196 |
| Jun 25, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jun 24, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 8.28% | 25,163 |
| Jun 23, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.02% | 12,295 |