Lohilo Foods AB (publ) (NGM:LOHILO)
Sweden · Delayed Price · Currency is SEK 2.960
-0.090 (-2.95%)
At close: Oct 19, 2026
Lohilo Foods AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 4.02% | 139,657 |
| Aug 27, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 6.41% | 119,896 |
| Aug 26, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 2.63% | 66,367 |
| Aug 25, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 7.55% | 228,484 |
| Aug 24, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 2.42% | 6,964 |
| Aug 21, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -2.82% | 56,834 |
| Aug 20, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.47% | 18,458 |
| Aug 19, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 2.91% | 10,046 |
| Aug 18, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.49% | 5,731 |
| Aug 17, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -3.30% | 7,052 |
| Aug 14, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.47% | 27,337 |
| Aug 13, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 1.43% | 16,495 |
| Aug 12, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.45% | 22,991 |
| Aug 11, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -2.36% | 16,623 |
| Aug 10, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -5.78% | 25,175 |