Lohilo Foods AB (publ) (NGM:LOHILO)
Sweden
· Delayed Price · Currency is SEK 1.650
+0.065 (4.10%)
At close: Dec 5, 2025
Lohilo Foods AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.10% | 95,882 |
| Dec 4, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 500 |
| Dec 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.57% | 12,590 |
| Dec 2, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -5.18% | 19,082 |
| Dec 1, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | 13,076 |
| Nov 28, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -3.55% | 2,665 |
| Nov 27, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.30% | 145,031 |
| Nov 26, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 14.63% | 54,040 |
| Nov 25, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 6.52% | 50,894 |
| Nov 24, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -22.25% | 94,009 |
| Nov 21, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 5.65% | 87,049 |
| Nov 20, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 8.39% | 51,914 |
| Nov 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | 1,678 |
| Nov 18, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 21,194 |
| Nov 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 9,978 |
| Nov 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 8.84% | 152,035 |
| Nov 13, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -9.54% | 16,197 |
| Nov 12, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.85% | 390,849 |
| Nov 11, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.32% | 61,891 |
| Nov 10, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -11.76% | 43,959 |
| Nov 7, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.85% | 33,103 |
| Nov 6, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | 266,065 |
| Nov 5, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 7.14% | 571,788 |
| Nov 4, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 10.53% | 198,149 |
| Nov 3, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 92,760 |
| Oct 31, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.01% | 1,379 |
| Oct 30, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -9.70% | 89,342 |
| Oct 29, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | 130,415 |
| Oct 28, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 12.46% | 82,503 |
| Oct 27, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 3.13% | 185,388 |
| Oct 24, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 3.97% | 135,879 |
| Oct 23, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -9.48% | 87,794 |
| Oct 22, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | 56,460 |
| Oct 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 19.05% | 240,591 |
| Oct 20, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 10.53% | 18,970 |
| Oct 17, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -11.28% | 70,702 |
| Oct 16, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.80% | 55 |
| Oct 15, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.40% | 105,220 |
| Oct 14, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -10.04% | 42,022 |
| Oct 13, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.79% | 1,820 |
| Oct 10, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.02% | 7,339 |
| Oct 9, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.17% | 34,905 |
| Oct 8, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | 138,659 |
| Oct 7, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 41,427 |
| Oct 6, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 6.06% | 55,856 |
| 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 |