Loomis AB ser. B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	342.50	344.40	341.80	342.50	319.53	2,873
2024-08-28	343.70	346.00	343.70	343.70	320.65	2,263
2024-08-27	340.20	344.60	339.80	344.10	321.02	6,063
2024-08-23	335.80	339.20	335.80	335.80	313.28	975
2024-08-22	332.60	336.00	332.60	335.70	313.19	3,503
2024-08-21	329.80	332.00	328.60	329.60	307.50	1,992
2024-08-20	335.20	335.20	329.20	329.20	307.12	6,629
2024-08-19	332.80	336.40	332.00	336.20	313.65	2,664
2024-08-16	337.10	338.60	332.60	335.20	312.72	5,875
2024-08-15	336.30	339.40	335.80	336.30	313.75	1,377
2024-08-14	334.60	337.00	334.60	337.00	314.40	1,796
2024-08-13	332.20	334.80	332.20	332.20	309.92	4,679
2024-08-12	333.50	334.00	332.00	333.50	311.13	1,794
2024-08-09	333.20	333.20	329.70	329.70	307.59	3,191
2024-08-08	332.90	332.90	329.60	332.90	310.57	6,729
2024-08-07	330.40	338.70	330.20	338.70	315.99	8,865
2024-08-06	327.40	330.00	324.00	327.20	305.26	14,454
2024-08-05	326.90	330.80	323.20	325.40	303.58	5,178
2024-08-02	339.40	339.40	335.00	337.50	314.87	5,469
2024-08-01	339.80	343.20	333.40	341.50	318.60	460,063
2024-07-31	340.40	341.40	340.00	340.30	317.48	1,570
2024-07-30	335.30	340.40	334.40	338.30	315.61	16,401
2024-07-29	330.00	336.20	330.00	333.20	310.85	11,747
2024-07-26	332.00	333.20	325.60	325.90	304.04	9,149
2024-07-25	321.40	332.20	318.20	330.80	308.62	13,489
2024-07-24	300.20	322.00	299.80	319.10	297.70	7,343
2024-07-23	279.60	279.60	275.40	276.20	257.68	856
2024-07-22	277.50	280.20	276.00	277.50	258.89	8,269
2024-07-19	280.20	281.20	278.00	280.20	261.41	141,059
2024-07-18	276.50	282.60	275.80	276.50	257.96	2,440
2024-07-17	277.20	277.20	274.80	276.90	258.33	1,116
2024-07-16	271.50	278.80	270.60	278.00	259.36	4,005
2024-07-15	272.80	273.00	270.80	272.90	254.60	4,738
2024-07-12	270.70	275.00	269.60	273.90	255.53	14,781
2024-07-11	267.10	268.80	266.80	267.40	249.47	15,524
2024-07-10	269.40	272.40	267.20	269.40	251.33	5,543
2024-07-09	272.60	273.40	268.80	269.70	251.61	8,152
2024-07-08	272.90	274.40	272.40	273.10	254.78	14,341
2024-07-05	274.70	275.60	273.20	274.80	256.37	5,850
2024-07-04	275.20	276.40	273.60	275.20	256.74	628
2024-07-03	277.60	278.00	274.80	277.60	258.98	6,005
2024-07-02	276.20	277.20	274.00	275.90	257.40	900
2024-07-01	279.00	280.00	276.00	279.10	260.38	633
2024-06-28	278.60	278.60	274.40	275.40	256.93	1,219
2024-06-27	273.80	274.00	272.00	273.80	255.44	1,408
2024-06-26	275.70	277.60	272.40	272.50	254.23	46,267
2024-06-25	280.40	280.40	274.80	275.40	256.93	3,955
2024-06-24	283.20	284.20	279.20	283.20	264.21	487,220
2024-06-21	281.80	281.80	281.80	281.80	262.90	0
2024-06-20	282.10	285.60	281.80	281.80	262.90	54,850
2024-06-19	282.10	283.20	281.20	281.60	262.71	1,142
2024-06-18	283.40	285.20	282.80	284.40	265.33	1,079
2024-06-17	285.70	285.80	282.60	284.50	265.42	55,722
2024-06-14	285.60	287.40	281.30	281.30	262.43	1,914
2024-06-13	293.00	293.00	289.80	290.40	270.92	1,488
2024-06-12	292.20	296.20	292.20	295.10	275.31	1,167
2024-06-11	296.70	298.00	291.40	293.30	273.63	6,112
2024-06-10	295.80	295.80	292.20	295.30	275.50	1,222
2024-06-07	298.60	298.60	294.20	295.00	275.22	6,423
2024-06-06	297.50	297.50	297.50	297.50	277.55	0

← NewerPage 10 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	15.0000 SEK
2025-05-07	14.0000 SEK
2024-05-07	12.5000 SEK
2023-05-05	12.0000 SEK
2022-05-05	8.5000 SEK
2021-05-07	6.0000 SEK
2020-12-11	5.5000 SEK
2019-05-09	10.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.