Loomis AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	250.70	257.99	249.60	257.50	220.06	23,990
2022-07-11	250.39	254.20	250.39	252.80	216.05	22,609
2022-07-08	251.40	254.02	251.40	252.20	215.53	21,169
2022-07-07	242.50	254.60	241.40	254.00	217.07	36,403
2022-07-06	242.80	245.40	242.26	242.90	207.59	19,926
2022-07-05	246.70	248.80	239.42	241.50	206.39	17,550
2022-07-04	249.60	250.40	245.90	245.90	210.15	12,058
2022-07-01	248.60	250.00	246.60	247.70	211.69	11,785
2022-06-30	242.00	249.00	237.20	249.00	212.80	53,475
2022-06-29	249.40	252.60	247.70	247.70	211.69	28,129
2022-06-28	250.80	254.40	250.80	253.50	216.64	17,099
2022-06-27	244.90	251.20	244.20	248.00	211.94	18,147
2022-06-24	245.50	245.50	245.50	245.50	209.81	0
2022-06-23	245.30	249.80	243.40	245.50	209.81	19,015
2022-06-22	243.60	250.20	242.50	249.60	213.31	30,054
2022-06-21	244.00	250.00	244.00	247.80	211.77	39,088
2022-06-20	239.40	243.82	239.40	241.90	206.73	17,396
2022-06-17	235.00	240.60	234.20	240.40	205.45	24,703
2022-06-16	237.10	240.00	232.60	233.40	199.47	28,057
2022-06-15	238.30	242.40	238.18	241.50	206.39	10,360
2022-06-14	237.20	241.00	236.40	238.80	204.08	4,657
2022-06-13	242.00	242.00	237.60	240.50	205.53	31,336
2022-06-10	247.60	248.00	242.20	244.20	208.70	43,529
2022-06-09	249.10	250.67	247.80	248.70	212.54	24,662
2022-06-08	248.70	249.20	245.00	247.60	211.60	18,434
2022-06-07	243.80	248.60	243.80	247.90	211.86	25,429
2022-06-06	243.00	243.00	243.00	243.00	207.67	0
2022-06-01	247.40	250.60	242.40	243.00	207.67	21,919
2022-05-31	249.10	251.80	247.40	247.40	211.43	22,668
2022-05-30	248.60	253.40	247.60	249.10	212.88	39,888
2022-05-27	245.10	250.80	244.00	250.00	213.65	49,441
2022-05-26	242.70	242.70	242.70	242.70	207.41	0
2022-05-25	241.60	246.70	241.20	242.70	207.41	20,175
2022-05-24	242.80	246.80	242.70	242.70	207.41	11,899
2022-05-23	242.38	246.50	242.38	246.50	210.66	29,069
2022-05-20	240.90	241.80	238.40	238.90	204.17	43,707
2022-05-19	240.00	242.40	236.80	238.20	203.57	44,953
2022-05-18	240.80	244.00	240.80	242.60	207.33	40,182
2022-05-17	241.30	245.40	241.04	241.80	206.65	22,686
2022-05-16	238.37	241.40	238.37	238.90	204.17	19,316
2022-05-13	238.40	240.30	238.40	240.30	205.36	1,258,939
2022-05-12	235.90	238.60	235.60	235.70	201.43	32,379
2022-05-11	236.30	238.60	235.19	236.80	202.37	15,887
2022-05-10	237.80	237.84	233.00	235.40	201.18	719,849
2022-05-09	242.20	242.20	235.40	235.70	201.43	719,544
2022-05-06	242.00	246.40	241.70	241.70	206.56	123,734
2022-05-05	245.40	246.80	238.60	240.80	205.79	58,828
2022-05-04	246.10	250.04	242.20	248.10	204.77	63,943
2022-05-03	243.20	243.80	241.80	243.20	200.72	16,053
2022-04-29	245.70	247.00	243.72	245.30	202.45	2,536,569
2022-04-28	240.30	242.02	240.00	240.50	198.49	31,853
2022-04-27	239.50	239.50	236.00	237.70	196.18	632,260
2022-04-26	252.80	252.80	246.20	248.10	204.77	24,148
2022-04-25	250.60	250.60	246.20	248.50	205.10	21,737
2022-04-22	253.40	253.40	250.40	253.10	208.89	20,736
2022-04-21	247.80	254.20	247.80	252.30	208.23	37,527
2022-04-20	248.30	248.72	245.60	247.70	204.44	33,150
2022-04-19	248.50	249.32	246.40	248.20	204.85	19,800
2022-04-14	246.20	247.60	245.80	246.20	203.20	50,259
2022-04-13	248.20	248.80	244.40	246.20	203.20	59,512

← NewerPage 19 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.