Loomis AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-05	297.50	299.60	297.50	297.50	277.55	2,051
2024-06-04	294.10	296.80	293.20	295.20	275.40	2,400
2024-06-03	294.10	296.20	290.60	291.90	272.32	1,565
2024-05-31	289.20	294.00	289.20	293.90	274.19	534,421
2024-05-30	290.40	293.40	290.40	293.00	273.35	2,046
2024-05-29	292.90	293.40	289.80	291.70	272.14	516
2024-05-28	293.70	297.60	293.60	297.50	277.55	5,791
2024-05-24	295.40	297.60	294.00	296.40	276.52	1,604
2024-05-23	293.50	298.00	293.00	294.00	274.28	4,785
2024-05-22	287.20	293.80	285.20	291.30	271.76	1,649
2024-05-21	282.20	286.60	282.20	285.40	266.26	5,064
2024-05-20	274.30	279.90	274.00	279.90	261.13	1,979
2024-05-17	272.50	275.00	272.20	272.50	254.23	2,826
2024-05-16	273.30	273.80	269.40	273.30	254.97	359,525
2024-05-15	275.50	277.00	273.80	275.50	257.02	1,164
2024-05-14	275.20	275.20	272.20	275.20	256.74	1,076
2024-05-13	272.60	275.60	270.40	275.60	257.12	6,736
2024-05-10	270.50	271.00	267.00	270.40	252.27	17,645
2024-05-09	263.00	263.00	263.00	263.00	245.36	0
2024-05-08	262.00	269.80	262.00	263.00	245.36	22,328
2024-05-07	253.60	264.60	253.60	263.00	245.36	156,024
2024-05-03	284.70	286.20	282.80	285.80	253.96	501,685
2024-05-02	286.20	287.80	281.20	283.50	251.92	1,052,860
2024-05-01	284.50	284.50	284.50	284.50	252.81	0
2024-04-30	284.00	285.20	284.00	284.50	252.81	9,635
2024-04-29	284.90	285.60	284.20	284.50	252.81	3,203
2024-04-26	281.80	285.40	279.80	284.90	253.16	5,256
2024-04-25	283.60	283.60	277.80	280.60	249.34	503,574
2024-04-24	290.00	290.00	283.60	284.20	252.54	6,180
2024-04-23	288.50	291.00	286.40	290.80	258.40	5,076
2024-04-22	287.70	288.60	284.00	288.30	256.18	233,933
2024-04-19	280.30	282.60	278.40	282.60	251.12	1,128
2024-04-18	282.30	283.00	280.80	282.40	250.94	2,661
2024-04-17	280.30	282.00	278.40	280.10	248.90	4,588
2024-04-16	282.85	282.85	279.20	279.50	248.36	12,609
2024-04-15	287.60	289.20	286.20	287.40	255.38	12,106
2024-04-12	291.57	291.57	288.00	288.60	256.45	5,369
2024-04-11	293.70	294.80	288.40	288.40	256.27	16,931
2024-04-10	297.90	300.40	295.40	296.00	263.02	6,186
2024-04-09	296.40	296.40	294.60	295.40	262.49	4,029
2024-04-08	295.80	298.20	294.60	298.10	264.89	6,721
2024-04-05	296.40	296.40	290.60	295.40	262.49	4,528
2024-04-04	305.40	306.20	301.40	305.40	271.38	3,876
2024-04-03	301.70	304.60	300.20	304.60	270.67	4,940
2024-04-02	300.00	302.80	299.00	302.70	268.98	3,610
2024-03-28	297.40	298.80	293.60	294.70	261.87	3,184
2024-03-27	299.00	303.00	294.70	294.70	261.87	4,511
2024-03-26	297.50	301.42	295.20	300.50	267.02	10,147
2024-03-25	297.70	299.60	297.00	299.40	266.05	2,930
2024-03-22	301.30	302.00	296.60	297.80	264.62	18,971
2024-03-21	295.50	300.42	294.60	300.00	266.58	7,381
2024-03-20	294.80	294.80	291.20	291.30	258.85	4,604
2024-03-19	289.00	292.20	289.00	290.10	257.78	1,146
2024-03-18	286.20	289.00	286.20	287.60	255.56	3,446
2024-03-15	288.00	291.00	283.60	286.20	254.32	6,439
2024-03-14	286.80	291.60	286.00	289.80	257.51	9,574
2024-03-13	283.30	285.63	282.90	282.90	251.38	17,611
2024-03-12	281.40	283.82	281.40	281.60	250.23	5,021
2024-03-11	276.00	280.60	276.00	279.20	248.10	3,072
2024-03-08	276.50	278.00	276.00	277.40	246.50	2,552

← NewerPage 11 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.