Loomis AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	294.80	295.00	287.60	288.70	256.54	22,130
2023-09-18	298.60	299.60	295.80	295.80	262.85	7,104
2023-09-15	299.80	301.60	297.78	299.80	266.40	3,913
2023-09-14	291.70	298.40	291.42	297.10	264.00	2,583
2023-09-13	296.10	297.00	289.60	292.80	260.18	5,331
2023-09-12	298.20	300.60	296.20	297.20	264.09	7,737
2023-09-11	294.20	301.80	294.20	301.60	268.00	5,208
2023-09-08	287.00	293.40	287.00	292.30	259.74	2,225
2023-09-07	289.40	289.40	283.38	285.40	253.60	2,561
2023-09-06	290.00	293.40	290.00	290.40	258.05	20,506
2023-09-05	293.50	294.80	292.00	293.70	260.98	14,371
2023-09-04	295.22	298.40	295.22	295.30	262.40	1,638
2023-09-01	292.20	295.80	292.20	293.80	261.07	2,566
2023-08-31	292.20	292.20	292.20	292.20	259.65	2,614
2023-08-30	292.70	295.40	292.70	292.70	260.09	13,437
2023-08-29	290.86	292.80	290.86	292.00	259.47	8,105
2023-08-28	286.81	290.20	286.60	286.81	254.86	1,405
2023-08-25	280.40	285.00	280.40	283.30	251.74	31,223
2023-08-24	282.30	284.80	278.60	279.70	248.54	25,818
2023-08-23	283.20	286.60	282.20	284.00	252.36	3,163
2023-08-22	288.90	289.40	284.00	287.10	255.12	10,481
2023-08-21	291.20	291.20	289.60	289.80	257.51	2,584
2023-08-18	293.20	293.20	289.20	291.50	259.03	8,557
2023-08-17	295.60	295.60	293.60	294.20	261.42	6,307
2023-08-16	296.40	298.60	296.20	298.30	265.07	33,426
2023-08-15	300.00	300.00	298.40	300.00	266.58	512
2023-08-14	303.30	305.20	303.20	304.80	270.84	12,010
2023-08-11	302.90	304.40	302.90	302.90	269.16	837
2023-08-10	305.30	305.30	305.30	305.30	271.29	3,155
2023-08-09	302.70	306.60	301.32	302.20	268.53	12,700
2023-08-08	299.00	301.40	299.00	299.80	266.40	2,093
2023-08-07	304.80	305.40	302.20	303.50	269.69	4,619
2023-08-04	303.20	303.20	300.80	300.90	267.38	3,592
2023-08-03	297.30	300.40	296.00	299.70	266.31	2,114
2023-08-02	307.63	307.63	299.20	300.10	266.67	2,501
2023-08-01	305.30	310.80	305.20	307.70	273.42	163,477
2023-07-31	306.67	309.00	306.67	307.20	272.98	4,999
2023-07-28	304.90	306.60	302.40	304.60	270.67	7,434
2023-07-27	297.60	302.60	297.60	302.50	268.80	3,693
2023-07-26	295.57	295.57	291.00	293.30	260.62	4,403
2023-07-25	296.00	300.40	294.40	296.60	263.56	12,199
2023-07-24	309.60	309.60	290.00	297.00	263.91	36,492
2023-07-21	295.30	298.20	271.00	292.30	259.74	148,543
2023-07-20	315.40	318.20	315.40	318.20	282.75	2,716
2023-07-19	319.70	322.00	316.80	321.10	285.33	4,071
2023-07-18	312.20	317.20	312.20	317.00	281.68	3,662
2023-07-17	311.70	315.60	311.70	311.70	276.98	4,752
2023-07-14	312.20	315.00	309.80	314.70	279.64	11,136
2023-07-13	313.00	317.40	313.00	317.10	281.77	14,200
2023-07-12	312.30	314.38	309.20	313.30	278.40	10,614
2023-07-11	308.80	312.40	307.20	310.30	275.73	25,318
2023-07-10	309.70	310.20	308.40	309.40	274.93	4,979
2023-07-07	312.60	312.60	309.40	310.70	276.09	15,420
2023-07-06	317.20	317.20	312.20	312.90	278.04	17,610
2023-07-05	321.10	321.60	316.38	319.20	283.64	4,406
2023-07-04	318.50	325.40	318.20	322.00	286.13	22,685
2023-07-03	315.00	320.40	314.80	319.80	284.17	24,632
2023-06-30	317.60	318.60	313.00	313.70	278.75	17,812
2023-06-29	314.80	319.80	314.80	316.60	281.33	18,406
2023-06-28	304.60	313.80	304.60	311.20	276.53	22,680

← NewerPage 14 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.