Lohilo Foods AB (publ) (NGM:LOHILO)
Sweden · Delayed Price · Currency is SEK 1.620
+0.155 (10.58%)
At close: Apr 30, 2026
Lohilo Foods AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 10.58% | 13,670 |
| Apr 29, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -11.21% | 10,456 |
| Apr 28, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | 1,262 |
| Apr 27, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.30% | 6,558 |
| Apr 24, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.30% | 9,064 |
| Apr 23, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 3,482 |
| Apr 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 4,696 |
| Apr 21, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2.74% | 10,296 |
| Apr 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 5.11% | 18,384 |
| Apr 17, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -6.85% | 29,364 |
| Apr 16, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 9.45% | 284,017 |
| Apr 15, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 5.86% | 18,915 |
| Apr 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.68% | 20,236 |
| Apr 13, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 17,522 |
| Apr 10, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 28,245 |
| Apr 9, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.76% | 11,292 |
| Apr 8, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 45,630 |
| Apr 7, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -6.75% | 3,542 |
| Apr 2, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 7.24% | 14,441 |
| Apr 1, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -9.38% | 27,025 |
| Mar 31, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.31% | 21,833 |
| Mar 30, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 17,560 |
| Mar 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 5,980 |
| Mar 26, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 8,794 |
| Mar 25, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 3,250 |
| Mar 24, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.33% | 601 |
| Mar 23, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.35% | 107 |
| Mar 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.00% | 4,734 |
| Mar 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.69% | 1,739 |
| Mar 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 5.36% | 8,259 |
| Mar 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.76% | 3,701 |
| Mar 13, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | 3,722 |
| Mar 12, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 8.03% | 14,486 |
| Mar 11, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -5.84% | 54,347 |
| Mar 10, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -6.13% | 18,666 |
| Mar 9, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | 17,072 |
| Mar 6, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | 2,748 |
| Mar 5, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | 18,260 |
| Mar 4, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.00% | 4,080 |
| Mar 3, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -6.52% | 61,289 |
| Mar 2, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.31% | 24,007 |
| Feb 27, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.12% | 90,236 |
| Feb 26, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 5.77% | 11,141 |
| 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 |