Loomis AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	297.00	303.20	297.00	302.60	268.89	162,705
2023-06-26	290.40	291.80	288.20	289.90	257.60	12,890
2023-06-23	291.70	291.70	291.70	291.70	259.20	0
2023-06-22	295.30	296.20	289.40	291.70	259.20	8,255
2023-06-21	301.20	301.20	296.00	300.80	267.29	29,369
2023-06-20	306.50	308.40	305.03	306.50	272.35	13,263
2023-06-19	312.30	313.20	307.00	309.10	274.66	4,450
2023-06-16	307.20	311.80	307.20	310.10	275.55	33,448
2023-06-15	305.80	307.60	305.60	305.80	271.73	3,344
2023-06-14	305.93	310.00	305.93	306.20	272.09	4,355
2023-06-13	312.30	313.00	306.20	306.50	272.35	5,346
2023-06-12	309.50	311.40	309.20	309.20	274.75	4,169
2023-06-09	308.00	310.60	308.00	309.20	274.75	5,650
2023-06-08	310.00	312.59	309.00	310.50	275.91	5,270
2023-06-07	306.10	309.00	304.80	308.40	274.04	23,533
2023-06-06	305.00	305.00	305.00	305.00	271.02	0
2023-06-05	304.20	307.80	304.00	305.00	271.02	11,090
2023-06-02	300.80	303.83	300.80	301.00	267.47	8,505
2023-06-01	300.40	301.30	298.60	301.30	267.73	13,806
2023-05-31	297.80	299.80	297.60	298.10	264.89	22,955
2023-05-30	301.90	303.60	299.20	301.90	268.27	8,032
2023-05-26	300.10	301.40	297.20	301.40	267.82	156,095
2023-05-25	300.20	300.20	298.80	299.80	266.40	10,670
2023-05-24	311.60	312.40	302.30	302.30	268.62	10,733
2023-05-23	314.80	315.80	311.80	315.60	280.44	10,816
2023-05-22	317.00	317.00	311.00	312.80	277.95	11,052
2023-05-19	313.50	315.40	312.40	312.70	277.86	16,901
2023-05-18	311.00	311.00	311.00	311.00	276.35	0
2023-05-17	312.20	313.00	305.40	311.00	276.35	9,134
2023-05-16	317.80	317.80	311.00	311.00	276.35	513,888
2023-05-15	318.40	319.40	316.60	316.90	281.60	2,568
2023-05-12	315.80	317.60	315.80	316.70	281.42	7,079
2023-05-11	309.60	314.80	309.60	312.30	277.51	13,386
2023-05-10	304.60	311.00	302.79	305.10	271.11	20,077
2023-05-09	303.40	306.40	301.80	303.30	269.51	33,990
2023-05-05	306.50	311.00	304.40	308.50	274.13	25,260
2023-05-04	308.70	314.80	301.84	313.80	268.18	1,268,572
2023-05-03	320.40	320.40	311.00	312.50	267.07	32,138
2023-05-02	328.70	328.80	319.00	320.30	273.73	1,050,568
2023-04-28	325.70	329.50	324.00	329.50	281.60	45,737
2023-04-27	333.20	333.20	323.92	326.40	278.95	88,562
2023-04-26	335.80	335.80	331.80	335.50	286.72	9,327
2023-04-25	331.80	338.40	331.60	335.60	286.81	5,193
2023-04-24	331.40	333.40	330.70	330.70	282.62	13,378
2023-04-21	327.80	331.40	327.80	329.60	281.68	25,742
2023-04-20	345.60	346.00	316.40	328.90	281.08	86,458
2023-04-19	365.90	367.60	364.60	365.60	312.45	117,039
2023-04-18	371.10	372.00	367.20	370.90	316.98	24,371
2023-04-17	367.00	372.00	367.00	372.00	317.92	203,073
2023-04-14	367.10	369.00	367.00	367.20	313.81	10,005
2023-04-13	373.10	375.20	363.80	364.10	311.17	24,434
2023-04-12	369.00	373.20	367.60	371.70	317.66	14,630
2023-04-11	357.00	367.96	357.00	367.40	313.99	12,626
2023-04-06	353.60	353.60	353.60	353.60	302.19	4,612
2023-04-05	358.70	360.00	353.40	353.60	302.19	6,448
2023-04-04	356.80	359.20	356.80	357.20	305.27	19,068
2023-04-03	355.60	356.80	353.80	354.90	303.30	5,911
2023-03-31	354.50	356.40	353.20	354.40	302.88	11,589
2023-03-30	346.30	356.33	345.40	354.90	303.30	8,268
2023-03-29	344.80	345.40	339.80	343.10	293.22	8,499

← NewerPage 15 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.