Lohilo Foods AB (publ) (NGM:LOHILO)
Sweden · Delayed Price · Currency is SEK 1.690
+0.040 (2.42%)
At close: Dec 17, 2025
Lohilo Foods AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | 3,840 |
| Dec 17, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2.42% | 15,177 |
| Dec 16, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | 4,212 |
| Dec 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 1,176 |
| Dec 12, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | 21,963 |
| Dec 11, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | 5,200 |
| Dec 10, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | 3,284 |
| Dec 9, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.31% | 10,138 |
| Dec 8, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.33% | 24,961 |
| Dec 5, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.10% | 95,882 |
| Dec 4, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 500 |
| Dec 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.57% | 12,590 |
| Dec 2, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -5.18% | 19,082 |
| Dec 1, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | 13,076 |
| Nov 28, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -3.55% | 2,665 |
| Nov 27, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.30% | 145,031 |
| Nov 26, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 14.63% | 54,040 |
| Nov 25, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 6.52% | 50,894 |
| Nov 24, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -22.25% | 94,009 |
| Nov 21, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 5.65% | 87,049 |
| Nov 20, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 8.39% | 51,914 |
| Nov 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | 1,678 |
| Nov 18, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 21,194 |
| Nov 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 9,978 |
| Nov 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 8.84% | 152,035 |
| Nov 13, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -9.54% | 16,197 |
| Nov 12, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.85% | 390,849 |
| Nov 11, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.32% | 61,891 |
| Nov 10, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -11.76% | 43,959 |
| Nov 7, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.85% | 33,103 |
| Nov 6, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | 266,065 |
| Nov 5, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 7.14% | 571,788 |
| Nov 4, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 10.53% | 198,149 |
| Nov 3, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 92,760 |
| Oct 31, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.01% | 1,379 |
| Oct 30, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -9.70% | 89,342 |
| Oct 29, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | 130,415 |
| Oct 28, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 12.46% | 82,503 |
| Oct 27, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 3.13% | 185,388 |
| Oct 24, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 3.97% | 135,879 |
| Oct 23, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -9.48% | 87,794 |
| Oct 22, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | 56,460 |
| Oct 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 19.05% | 240,591 |
| Oct 20, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 10.53% | 18,970 |
| Oct 17, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -11.28% | 70,702 |
| Oct 16, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.80% | 55 |
| Oct 15, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.40% | 105,220 |
| Oct 14, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -10.04% | 42,022 |
| Oct 13, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.79% | 1,820 |
| Oct 10, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.02% | 7,339 |