Loomis AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	282.90	284.00	282.00	284.00	242.71	1,356
2022-10-05	281.50	283.60	279.40	281.00	240.15	15,666
2022-10-04	278.20	281.00	278.20	279.90	239.21	11,973
2022-10-03	273.20	275.40	263.80	273.90	234.08	6,620
2022-09-30	272.60	277.40	272.60	274.50	234.59	3,981
2022-09-29	269.80	269.80	265.00	266.70	227.93	2,891
2022-09-28	270.70	271.00	260.62	269.00	229.89	29,889
2022-09-27	275.00	275.00	270.20	272.20	232.63	7,678
2022-09-26	274.20	275.20	273.60	274.60	234.68	6,431
2022-09-23	278.40	279.00	273.40	274.20	234.34	60,280
2022-09-22	277.24	280.80	277.24	280.80	239.98	3,367
2022-09-21	277.50	281.00	276.20	280.50	239.72	7,833
2022-09-20	285.70	286.40	280.00	283.20	242.03	15,785
2022-09-16	287.00	287.00	284.40	286.80	245.10	11,580
2022-09-15	289.80	291.00	288.20	289.70	247.58	21,058
2022-09-14	291.40	296.40	289.30	289.30	247.24	2,974
2022-09-13	298.00	298.20	295.14	296.30	253.22	9,915
2022-09-12	294.20	297.80	294.20	297.10	253.91	10,055
2022-09-09	288.00	289.98	288.00	288.00	246.13	135
2022-09-08	285.60	288.40	284.80	288.40	246.47	5,734
2022-09-07	280.60	285.00	280.60	284.10	242.80	9,860
2022-09-06	280.80	285.00	280.80	283.20	242.03	766
2022-09-05	283.20	283.20	279.40	281.20	240.32	687
2022-09-02	289.00	289.00	286.76	286.90	245.19	7,653
2022-09-01	287.80	287.80	286.20	287.30	245.53	14,138
2022-08-31	287.00	289.60	285.20	287.80	245.96	15,247
2022-08-30	281.40	284.60	281.40	283.20	242.03	14,111
2022-08-26	286.20	286.20	283.59	284.00	242.71	12,918
2022-08-25	284.92	290.40	284.92	290.20	248.01	14,930
2022-08-24	285.60	285.60	283.40	283.40	242.20	15,702
2022-08-23	284.80	289.00	284.80	287.20	245.45	27,237
2022-08-22	287.61	287.61	284.80	286.30	244.68	4,436
2022-08-19	289.70	292.00	289.20	291.20	248.86	16,373
2022-08-18	287.20	292.40	287.20	292.40	249.89	4,839
2022-08-17	289.60	295.00	286.60	288.90	246.90	4,097
2022-08-16	289.20	292.20	289.20	289.70	247.58	29,136
2022-08-15	288.94	288.94	286.57	286.70	245.02	7,027
2022-08-12	288.90	291.40	287.40	289.30	247.24	4,329
2022-08-11	289.30	291.00	287.80	288.50	246.56	20,600
2022-08-10	280.80	290.04	280.40	290.00	247.84	22,851
2022-08-09	283.41	283.41	278.02	279.90	239.21	12,953
2022-08-08	282.00	285.20	282.00	284.00	242.71	10,036
2022-08-05	278.60	280.40	278.40	279.20	238.61	15,403
2022-08-04	276.60	280.00	276.60	279.90	239.21	12,701
2022-08-03	275.77	278.40	275.77	278.40	237.92	11,658
2022-08-02	275.40	277.80	274.20	276.00	235.87	11,344
2022-08-01	284.80	285.00	276.43	278.10	237.67	24,543
2022-07-29	283.80	285.80	283.80	285.40	243.91	7,134
2022-07-28	277.50	281.40	276.80	279.20	238.61	29,543
2022-07-27	269.60	275.60	269.60	275.30	235.28	13,834
2022-07-26	276.00	276.00	268.60	269.50	230.32	16,473
2022-07-25	274.00	277.80	273.60	275.60	235.53	19,767
2022-07-22	267.00	278.00	267.00	270.70	231.34	64,870
2022-07-21	257.20	259.20	257.20	259.20	221.52	12,025
2022-07-20	261.60	264.20	258.40	259.60	221.86	3,083
2022-07-19	256.60	260.80	256.60	260.40	222.54	10,091
2022-07-18	255.60	258.00	255.60	257.00	219.64	8,031
2022-07-15	247.10	254.40	246.80	252.10	215.45	11,468
2022-07-14	250.80	250.80	245.00	245.90	210.15	8,025
2022-07-13	251.80	256.80	251.80	253.60	216.73	27,240

← NewerPage 18 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.