Loomis AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	350.20	351.00	341.00	341.80	292.11	19,724
2023-03-27	345.00	349.60	344.60	348.20	297.58	12,672
2023-03-24	344.00	344.80	339.00	343.00	293.13	18,006
2023-03-23	343.90	345.20	341.40	342.60	292.79	13,049
2023-03-22	342.00	344.40	342.00	344.20	294.16	161,259
2023-03-21	336.80	342.80	336.20	341.90	292.19	4,118
2023-03-20	331.50	337.80	325.20	337.80	288.69	32,025
2023-03-17	337.20	337.20	333.00	336.20	287.32	16,210
2023-03-16	334.50	337.00	330.20	334.20	285.61	8,152
2023-03-15	338.90	340.60	330.00	338.90	289.63	26,355
2023-03-14	334.60	340.00	333.80	337.80	288.69	6,457
2023-03-13	343.20	344.60	333.60	335.90	287.06	14,850
2023-03-10	344.20	348.00	342.40	345.90	295.61	34,204
2023-03-09	347.50	349.80	346.60	348.30	297.66	7,797
2023-03-08	343.47	348.20	343.47	346.60	296.21	41,595
2023-03-07	343.40	345.60	343.40	343.40	293.47	4,493
2023-03-06	345.60	345.60	343.40	345.50	295.27	5,572
2023-03-03	339.80	345.20	339.80	342.80	292.96	6,934
2023-03-02	337.60	340.10	337.60	340.10	290.65	12,700
2023-03-01	339.40	339.60	338.00	338.10	288.95	5,447
2023-02-28	341.00	343.00	337.20	337.20	288.18	9,690
2023-02-27	340.30	345.70	336.00	345.70	295.44	14,272
2023-02-24	340.60	341.00	336.20	337.90	288.77	7,238
2023-02-23	345.10	346.80	340.80	342.50	292.71	9,220
2023-02-22	340.70	344.40	337.60	342.10	292.36	58,766
2023-02-21	347.10	348.00	341.20	341.20	291.59	11,277
2023-02-20	347.30	350.60	347.20	350.00	299.11	8,535
2023-02-17	341.59	348.40	341.59	345.20	295.01	7,995
2023-02-16	345.00	345.60	342.10	342.10	292.36	6,099
2023-02-15	341.70	344.80	338.40	343.50	293.56	12,741
2023-02-14	341.90	344.40	339.00	341.40	291.77	53,772
2023-02-13	340.00	342.50	340.00	342.50	292.71	1,269
2023-02-10	338.03	338.03	335.40	335.40	286.64	7,263
2023-02-09	336.40	342.40	335.80	341.30	291.68	57,800
2023-02-08	330.80	336.80	330.80	335.30	286.55	6,446
2023-02-07	328.90	335.80	328.40	328.90	281.08	8,906
2023-02-06	333.40	334.80	328.00	329.10	281.25	59,464
2023-02-03	324.50	335.40	323.20	333.10	284.67	71,786
2023-02-02	319.50	326.03	295.60	323.30	276.30	18,810
2023-02-01	315.00	319.14	315.00	319.00	272.62	29,694
2023-01-31	310.70	312.62	309.00	309.90	264.84	5,128
2023-01-30	311.60	311.60	307.60	309.30	264.33	10,820
2023-01-27	306.70	312.20	306.40	310.00	264.93	10,681
2023-01-26	304.60	305.00	299.20	303.10	259.03	18,181
2023-01-25	307.80	307.80	299.40	301.80	257.92	6,678
2023-01-24	310.10	310.40	304.80	309.00	264.08	23,855
2023-01-23	312.30	313.00	309.00	310.20	265.10	21,850
2023-01-20	310.10	311.80	308.60	311.40	266.13	10,949
2023-01-19	307.30	311.20	307.00	310.50	265.36	17,108
2023-01-18	303.70	309.60	302.60	309.60	264.59	17,951
2023-01-17	303.10	304.80	302.10	302.10	258.18	3,582
2023-01-16	298.30	302.63	297.00	301.90	258.01	11,490
2023-01-13	297.40	299.80	296.20	298.30	254.93	15,215
2023-01-12	291.50	297.10	289.80	297.10	253.91	8,242
2023-01-11	290.10	293.80	290.00	293.40	250.74	14,609
2023-01-10	294.60	294.60	289.80	290.70	248.44	15,539
2023-01-09	299.80	301.40	296.00	296.90	253.73	7,165
2023-01-06	293.00	293.00	293.00	293.00	250.40	0
2023-01-05	294.90	298.60	293.00	293.00	250.40	14,087
2023-01-04	295.40	295.40	292.80	293.00	250.40	1,951

← NewerPage 16 of 22 · 1,266 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.