Loomis AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	278.50	279.20	276.00	276.90	246.05	4,044
2024-03-06	281.20	281.20	278.20	280.40	249.16	3,446
2024-03-05	281.60	282.40	280.00	282.10	250.67	2,282
2024-03-04	282.80	282.80	281.60	281.70	250.32	5,206
2024-03-01	280.70	284.49	279.80	283.70	252.09	4,215
2024-02-29	280.80	281.00	274.40	281.00	249.70	157,058
2024-02-28	281.00	282.40	279.60	280.40	249.16	8,312
2024-02-27	277.80	280.80	276.80	279.50	248.36	4,384
2024-02-26	280.40	280.80	278.00	280.40	249.16	6,614
2024-02-23	279.00	281.80	278.00	279.20	248.10	8,130
2024-02-22	280.80	281.80	278.19	281.80	250.41	19,481
2024-02-21	278.10	280.20	277.80	278.20	247.21	4,161
2024-02-20	281.80	281.80	278.00	278.20	247.21	5,026
2024-02-19	281.50	282.80	279.20	281.30	249.96	3,303
2024-02-16	284.00	284.60	282.60	283.60	252.01	8,635
2024-02-15	282.70	284.60	282.40	282.80	251.29	12,134
2024-02-14	278.00	284.60	277.00	282.60	251.12	12,179
2024-02-13	281.03	281.03	277.40	279.30	248.18	22,026
2024-02-12	279.20	284.80	279.20	282.40	250.94	7,515
2024-02-09	281.50	284.80	279.00	281.60	250.23	11,696
2024-02-08	274.80	279.00	273.40	278.30	247.30	6,664
2024-02-07	274.60	276.40	272.00	275.00	244.36	8,985
2024-02-06	270.20	276.30	270.20	276.30	245.52	8,171
2024-02-05	273.40	273.40	269.40	272.00	241.70	8,925
2024-02-02	281.60	281.60	272.18	274.20	243.65	1,307
2024-02-01	283.70	287.00	279.80	281.60	250.23	16,892
2024-01-31	275.20	287.40	275.20	286.70	254.76	7,584
2024-01-30	266.02	266.02	257.20	265.90	236.28	7,163
2024-01-29	266.60	267.58	264.89	267.20	237.43	6,246
2024-01-26	265.00	267.10	265.00	267.10	237.34	4,787
2024-01-25	264.80	264.80	262.20	263.90	234.50	7,046
2024-01-24	262.10	265.58	261.00	263.90	234.50	5,880
2024-01-23	260.90	261.00	259.40	260.70	231.66	5,235
2024-01-22	259.30	260.90	259.00	260.90	231.83	4,356
2024-01-19	261.60	261.60	257.20	258.00	229.26	11,494
2024-01-18	258.80	262.20	258.80	261.60	232.46	12,767
2024-01-17	259.40	259.40	255.80	256.70	228.10	12,282
2024-01-16	265.40	265.40	262.18	264.80	235.30	1,047
2024-01-15	269.00	269.60	265.20	265.50	235.92	3,194
2024-01-12	268.60	270.60	267.80	270.00	239.92	9,576
2024-01-11	271.60	271.60	267.00	268.90	238.94	12,638
2024-01-10	271.10	271.90	268.60	271.90	241.61	10,887
2024-01-09	273.60	273.60	268.20	271.30	241.08	10,860
2024-01-08	268.90	274.10	266.00	274.10	243.56	3,076
2024-01-05	273.60	274.50	267.40	274.50	243.92	1,644
2024-01-04	265.80	274.80	263.20	274.50	243.92	8,224
2024-01-03	266.90	269.60	261.60	263.80	234.41	2,448
2024-01-02	268.70	269.60	266.40	266.40	236.72	4,698
2023-12-29	269.50	271.00	267.62	269.50	239.48	3,599
2023-12-28	269.80	270.40	268.00	269.80	239.74	902
2023-12-27	271.20	273.40	269.80	271.20	240.99	3,165
2023-12-22	272.00	274.60	270.58	272.00	241.70	148,794
2023-12-21	286.00	286.00	269.60	274.10	243.56	21,140
2023-12-20	286.40	293.20	286.40	292.00	259.47	7,612
2023-12-19	285.70	287.00	284.00	286.50	254.58	5,350
2023-12-18	286.90	287.60	284.20	286.50	254.58	4,660
2023-12-15	289.60	290.00	286.40	286.60	254.67	10,117
2023-12-14	287.30	291.20	286.40	288.30	256.18	3,348
2023-12-13	285.90	288.60	283.60	285.90	254.05	2,717
2023-12-12	283.90	287.00	283.40	283.90	252.27	22,605

← NewerPage 12 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.