Lohilo Foods AB (publ) (NGM:LOHILO)
Sweden · Delayed Price · Currency is SEK 3.100
+0.060 (1.97%)
At close: Nov 6, 2026
Lohilo Foods AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.97% | 30,403 |
| Nov 5, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.88% | 21,190 |
| Nov 4, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -4.28% | 40,265 |
| Nov 3, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -2.10% | 10,366 |
| Nov 2, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 7.74% | 51,026 |
| Oct 30, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | 6,926 |
| Oct 29, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | 21,466 |
| Oct 28, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 35,839 |
| Oct 27, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | 7,918 |
| Oct 26, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 8,657 |
| Oct 23, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 13,481 |
| Oct 22, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 14,347 |
| Oct 21, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 4.70% | 26,849 |
| Oct 20, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | 33,584 |
| Oct 19, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.95% | 57,638 |
| Oct 16, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.67% | 56,582 |
| Oct 15, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.09% | 59,937 |
| Oct 14, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -8.49% | 15,244 |
| Oct 13, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 5.30% | 38,694 |
| Oct 12, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.33% | 55,408 |
| Oct 9, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.00% | 10,278 |
| Oct 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.09% | 7,700 |
| Oct 7, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -4.59% | 94,845 |
| Oct 6, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.65% | 21,049 |
| Oct 5, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.33% | 9,425 |
| Oct 2, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | 9,477 |
| Oct 1, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | 31,338 |
| Sep 30, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.17% | 24,980 |
| Sep 29, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.31% | 16,279 |
| Sep 28, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 40,811 |
| Sep 25, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 7.64% | 23,372 |
| Sep 24, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.33% | 10,145 |
| Sep 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.64% | 5,598 |
| Sep 22, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -8.96% | 22,734 |
| Sep 21, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 2.45% | 17,954 |
| Sep 18, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 6.17% | 8,532 |
| Sep 17, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -4.35% | 29,490 |
| Sep 16, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.92% | 186,388 |
| Sep 15, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 2.52% | 62,282 |
| Sep 14, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 6.02% | 104,594 |
| Sep 11, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 3.82% | 14,204 |
| Sep 10, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.05% | 86,845 |
| Sep 9, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.04% | 9,110 |
| Sep 8, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.35% | 19,613 |
| Sep 7, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.34% | 30,719 |
| Sep 4, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 4.69% | 152,741 |
| Sep 3, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 1.09% | 16,538 |
| Sep 2, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 6.20% | 34,807 |
| Sep 1, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 1.57% | 47,874 |
| Aug 31, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -1.93% | 45,918 |