Loomis AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	283.90	287.00	283.40	283.90	252.27	22,605
2023-12-11	282.60	283.32	280.57	282.60	251.12	4,355
2023-12-08	281.00	283.80	280.80	281.00	249.70	15,403
2023-12-07	281.40	281.62	279.00	281.40	250.05	10,170
2023-12-06	280.80	282.40	280.80	280.80	249.52	165,240
2023-12-05	281.40	282.40	279.60	281.70	250.32	3,228
2023-12-04	283.50	284.00	282.20	283.50	251.92	6,704
2023-12-01	279.80	283.00	279.80	279.80	248.63	5,296
2023-11-30	281.03	281.03	277.60	278.30	247.30	1,835
2023-11-29	283.20	283.60	281.20	282.00	250.58	6,308
2023-11-28	284.00	284.00	280.40	281.20	249.87	6,795
2023-11-27	287.60	288.00	284.20	287.20	255.20	51,890
2023-11-24	288.60	289.20	287.00	288.60	256.45	6,902
2023-11-23	290.70	292.80	288.60	290.90	258.49	8,196
2023-11-22	291.00	291.97	289.40	291.90	259.38	7,781
2023-11-21	291.70	293.40	290.00	292.50	259.91	3,119
2023-11-20	291.20	292.80	291.20	291.30	258.85	9,911
2023-11-17	285.00	290.80	285.00	290.80	258.40	4,454
2023-11-16	289.20	291.00	287.60	289.20	256.98	59,136
2023-11-15	286.80	294.60	286.80	291.30	258.85	65,289
2023-11-14	280.60	287.97	278.60	285.50	253.69	18,498
2023-11-13	282.80	285.00	280.00	280.70	249.43	4,846
2023-11-10	286.40	286.40	282.80	284.20	252.54	1,563
2023-11-09	288.40	292.40	288.40	289.00	256.80	5,425
2023-11-08	287.80	289.20	286.60	288.00	255.92	7,358
2023-11-07	291.40	293.80	287.90	287.90	255.83	5,272
2023-11-06	293.30	294.12	290.40	293.30	260.62	7,570
2023-11-03	292.70	296.20	291.02	292.20	259.65	4,250
2023-11-02	288.40	295.20	286.40	292.20	259.65	249,245
2023-11-01	289.40	289.40	285.57	287.30	255.29	4,161
2023-10-31	287.20	291.80	287.20	290.00	257.69	10,865
2023-10-30	281.40	288.20	280.80	287.40	255.38	9,447
2023-10-27	288.60	289.20	279.80	282.70	251.21	26,943
2023-10-26	291.20	293.40	272.00	291.10	258.67	26,894
2023-10-25	313.50	314.80	308.80	312.50	277.69	65,717
2023-10-24	315.80	318.00	313.80	315.00	279.91	11,439
2023-10-23	314.90	316.20	312.60	314.90	279.82	232
2023-10-20	314.66	314.66	313.21	313.40	278.49	4,187
2023-10-19	323.60	323.60	318.40	323.30	287.28	7,008
2023-10-18	322.80	323.30	319.20	323.30	287.28	5,456
2023-10-17	322.30	324.22	317.01	321.30	285.51	23,289
2023-10-16	326.10	326.80	319.40	322.60	286.66	6,363
2023-10-13	323.00	324.40	320.80	322.90	286.93	5,770
2023-10-12	330.70	331.80	326.60	327.40	290.93	13,499
2023-10-11	331.00	332.80	325.76	327.00	290.57	8,496
2023-10-10	323.20	331.63	323.20	330.50	293.68	6,042
2023-10-09	317.10	319.41	315.62	317.00	281.68	7,179
2023-10-06	314.30	318.02	312.40	314.30	279.29	157,569
2023-10-05	307.60	316.60	307.60	313.70	278.75	119,353
2023-10-04	308.00	309.20	305.43	308.60	274.22	278,354
2023-10-03	315.50	316.60	306.20	308.90	274.49	24,186
2023-10-02	311.60	319.80	311.60	317.10	281.77	53,923
2023-09-29	287.60	295.00	287.60	294.00	261.25	13,750
2023-09-28	279.80	283.80	279.80	282.60	251.12	2,546
2023-09-27	279.40	282.60	279.20	279.30	248.18	4,489
2023-09-26	282.40	282.40	279.51	279.60	248.45	7,183
2023-09-25	282.80	283.60	280.40	282.50	251.03	4,015
2023-09-22	286.00	286.00	282.60	285.00	253.25	4,868
2023-09-21	288.60	290.60	286.20	290.60	258.23	12,565
2023-09-20	287.70	290.20	286.39	290.20	257.87	59,576

← NewerPage 13 of 22 · 1,264 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.