Lohilo Foods AB (publ) (NGM:LOHILO)
Sweden · Delayed Price · Currency is SEK 1.560
+0.010 (0.65%)
At close: Feb 25, 2026
Lohilo Foods AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | 5,152 |
| Feb 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | 6,522 |
| Feb 23, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.38% | 7,744 |
| Feb 20, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.31% | 1,065 |
| Feb 19, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 3.16% | 2,202 |
| Feb 18, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.96% | 13,240 |
| Feb 17, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | 37,072 |
| Feb 16, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.87% | 7,924 |
| Feb 13, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 5.59% | 51,829 |
| Feb 12, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.18% | 5,053 |
| Feb 11, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 7.17% | 18,328 |
| Feb 10, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.33% | 574 |
| Feb 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 8,182 |
| Feb 6, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.66% | 9,070 |
| Feb 5, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 10.42% | 4,068 |
| Feb 4, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.35% | 10,987 |
| Feb 3, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.50% | 37,019 |
| Feb 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 5,740 |
| Jan 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.36% | 70,489 |
| Jan 29, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 4.07% | 39,701 |
| Jan 28, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.82% | 13,228 |
| Jan 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.48% | 8,913 |
| Jan 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -5.57% | 18,934 |
| Jan 23, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.35% | 2,925 |
| Jan 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.49% | 16,403 |
| Jan 21, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.36% | 16,438 |
| Jan 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.94% | 5,337 |
| Jan 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -4.56% | 19,752 |
| Jan 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -5.00% | 30,703 |
| Jan 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.39% | 56,621 |
| Jan 14, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -10.40% | 7,014 |
| Jan 13, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.68% | 99,366 |
| Jan 12, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.30% | 15,955 |
| Jan 9, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.90% | 51,318 |
| Jan 8, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 9.51% | 10,837 |
| Jan 7, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | 77,853 |
| Jan 5, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -6.08% | 11,749 |
| Jan 2, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.30% | 59,584 |
| Dec 30, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.80% | 28,475 |
| Dec 29, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 71,991 |
| Dec 23, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | 16,502 |
| Dec 22, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | 32,375 |
| Dec 19, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | 13,595 |
| 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 |