Loomis AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	295.10	295.20	293.00	294.10	251.34	2,643
2022-12-30	290.50	291.20	286.00	290.30	248.09	10,225
2022-12-29	286.50	291.00	286.40	288.10	246.21	12,024
2022-12-28	286.60	289.40	286.00	286.50	244.85	9,521
2022-12-23	287.80	288.20	286.70	287.70	245.87	877
2022-12-22	285.90	288.00	284.40	286.90	245.19	23,836
2022-12-21	287.00	289.60	286.20	289.00	246.98	11,773
2022-12-20	280.40	291.20	278.40	288.70	246.73	28,764
2022-12-19	285.80	285.80	278.40	280.80	239.98	15,428
2022-12-16	299.60	299.60	286.20	286.30	244.68	57,746
2022-12-15	303.40	303.40	300.00	302.40	258.44	9,823
2022-12-14	299.30	304.40	297.20	301.60	257.75	12,417
2022-12-13	301.90	303.20	297.80	300.80	257.07	7,169
2022-12-12	311.20	311.20	299.80	302.90	258.86	667
2022-12-09	315.10	317.20	312.00	316.20	270.23	58,557
2022-12-08	319.40	319.40	312.78	314.00	268.35	53,923
2022-12-07	312.80	320.00	312.19	319.70	273.22	66,581
2022-12-06	317.08	317.08	311.40	313.10	267.58	65,970
2022-12-05	316.20	321.80	316.20	316.40	270.40	20,228
2022-12-02	309.40	316.80	309.40	315.60	269.72	11,990
2022-12-01	309.50	309.50	303.80	309.50	264.50	8,317
2022-11-30	305.70	307.59	305.70	305.70	261.26	1,352
2022-11-29	305.00	307.30	305.00	307.30	262.62	5,343
2022-11-28	304.80	307.14	303.00	305.40	261.00	1,277
2022-11-25	304.60	306.40	301.80	304.50	260.23	7,089
2022-11-24	307.50	308.00	304.00	304.10	259.89	29,588
2022-11-23	304.60	307.40	304.60	305.00	260.66	29,168
2022-11-22	301.40	305.60	301.40	305.60	261.17	11,367
2022-11-21	295.80	299.20	293.60	297.60	254.33	11,263
2022-11-18	291.20	294.40	290.80	294.20	251.43	4,098
2022-11-17	294.60	295.40	288.60	288.60	246.64	34,313
2022-11-16	297.60	299.40	293.40	293.80	251.09	16,308
2022-11-15	296.40	296.40	296.40	296.40	253.31	23,982
2022-11-14	298.10	299.00	291.60	294.60	251.77	20,178
2022-11-11	302.20	302.20	302.20	302.20	258.26	26,415
2022-11-10	306.20	312.60	306.20	310.80	265.61	36,283
2022-11-09	312.70	313.00	305.40	305.40	261.00	54,973
2022-11-08	307.60	313.60	307.60	313.00	267.49	42,792
2022-11-07	300.00	305.80	300.00	303.40	259.29	51,855
2022-11-04	307.30	307.30	295.40	307.30	262.62	68,174
2022-11-03	307.30	307.30	307.30	307.30	262.62	15,554
2022-11-02	306.00	306.00	306.00	306.00	261.51	7,189
2022-11-01	309.00	314.60	304.40	305.70	261.26	2,512
2022-10-31	307.60	307.60	307.60	307.60	262.88	43,507
2022-10-28	298.40	326.00	298.00	311.70	266.38	94,192
2022-10-27	297.50	298.60	293.60	294.20	251.43	82,194
2022-10-26	305.10	306.20	297.20	299.20	255.70	37,971
2022-10-25	299.00	305.20	299.00	302.80	258.78	12,260
2022-10-24	293.70	296.40	291.80	294.80	251.94	13,324
2022-10-21	288.80	291.80	287.20	289.20	247.15	18,887
2022-10-20	290.70	290.70	290.70	290.70	248.44	7,246
2022-10-19	291.70	291.70	291.70	291.70	249.29	26,019
2022-10-18	287.40	290.20	287.40	288.00	246.13	28,205
2022-10-17	282.40	285.22	281.00	284.00	242.71	27,384
2022-10-14	284.37	284.37	280.60	282.30	241.26	4,406
2022-10-13	282.30	282.80	276.00	280.60	239.80	21,193
2022-10-12	279.60	285.00	279.00	281.10	240.23	145,606
2022-10-11	283.20	283.60	279.80	281.50	240.57	7,115
2022-10-10	279.40	281.80	279.00	281.70	240.74	8,760
2022-10-07	279.60	284.00	279.60	280.10	239.38	20,424

← NewerPage 17 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.