Lohilo Foods AB (publ) (NGM:LOHILO)
Sweden · Delayed Price · Currency is SEK 1.320
-0.120 (-8.33%)
At close: Oct 3, 2025
Lohilo Foods AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -8.33% | 61,688 |
| Oct 2, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | 45,542 |
| Oct 1, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.14% | 26,951 |
| Sep 30, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | 72,565 |
| Sep 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 20.33% | 65,875 |
| Sep 26, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.26% | 51,886 |
| Sep 25, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -6.30% | 116,110 |
| Sep 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.51% | 140,984 |
| Sep 23, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 40.59% | 170,888 |
| Sep 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.64% | 65,949 |
| Sep 19, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.84% | 54,756 |
| Sep 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.04% | 488,206 |
| Sep 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.97% | 218,865 |
| Sep 16, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.64% | 258,019 |
| Sep 15, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.01% | 476,673 |
| Sep 12, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 7.11% | 260,874 |
| Sep 11, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -4.13% | 194,795 |
| Sep 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 7.56% | 45,947 |
| Sep 9, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -6.44% | 116,130 |
| Sep 8, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | 281,369 |
| Sep 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -17.93% | 345,573 |
| Sep 4, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.92% | 208,031 |
| Sep 3, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.41% | 183,987 |
| Sep 2, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 15,828 |
| Sep 1, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.07% | 38,286 |
| 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 |