Loomis AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	497.50	500.05	496.30	499.50	499.50	134,035
2026-07-22	497.50	500.50	495.70	496.50	496.50	1,728
2026-07-21	495.20	500.00	495.20	498.00	498.00	6,744
2026-07-20	500.50	503.50	497.80	501.50	501.50	1,822
2026-07-17	497.00	499.10	496.00	497.50	497.50	3,108
2026-07-16	492.00	497.60	486.40	495.00	495.00	2,156
2026-07-15	487.60	494.20	487.60	489.00	489.00	4,848
2026-07-14	491.00	493.40	489.40	491.80	491.80	2,215
2026-07-13	492.00	493.80	490.20	492.37	492.37	2,209
2026-07-10	491.00	496.70	490.80	493.50	493.50	6,729
2026-07-09	489.40	494.20	489.40	493.00	493.00	14,174
2026-07-08	493.50	494.00	487.40	488.00	488.00	816
2026-07-07	494.60	497.40	494.20	496.20	496.20	754
2026-07-06	490.40	495.60	490.40	491.00	491.00	20,664
2026-07-03	484.90	494.80	484.90	484.90	484.90	4,207
2026-07-02	484.90	494.40	484.90	484.90	484.90	18,792
2026-07-01	480.60	485.60	472.70	485.60	485.60	7,941
2026-06-30	482.00	482.00	475.20	475.20	475.20	2,531
2026-06-29	476.80	494.40	476.80	484.38	484.38	17,199
2026-06-26	470.70	476.80	469.80	474.50	474.50	2,311
2026-06-25	475.00	478.00	471.80	473.00	473.00	6,536
2026-06-24	464.70	474.20	462.40	473.50	473.50	3,185
2026-06-23	464.40	464.40	460.60	462.67	462.67	4,731
2026-06-22	462.69	463.00	462.69	463.00	463.00	918
2026-06-19	457.10	457.10	457.10	457.10	457.10	0
2026-06-18	459.80	462.00	456.00	457.10	457.10	891
2026-06-17	457.80	457.80	452.80	453.40	453.40	3,455
2026-06-16	459.40	460.40	454.80	457.60	457.60	2,930
2026-06-15	467.90	471.40	453.90	458.00	458.00	3,121
2026-06-12	462.40	466.40	462.40	465.50	465.50	858
2026-06-11	460.30	466.40	459.00	462.60	462.60	11,539
2026-06-10	446.20	466.00	444.80	462.70	462.70	8,102
2026-06-09	447.90	447.90	443.40	446.27	446.27	1,510
2026-06-08	445.80	445.80	440.40	443.31	443.31	3,097
2026-06-05	448.00	452.90	448.00	450.10	450.10	5,536
2026-06-04	448.60	453.60	448.60	452.10	452.10	3,757
2026-06-03	450.10	452.80	446.10	446.10	446.10	25,025
2026-06-02	451.80	457.20	449.90	455.06	455.06	21,563
2026-06-01	455.10	455.10	447.80	450.94	450.94	11,672
2026-05-29	459.50	460.40	455.20	460.20	460.20	3,579
2026-05-28	462.80	463.40	457.20	457.70	457.70	3,172
2026-05-27	467.70	468.80	463.40	467.70	467.70	11,521
2026-05-26	472.40	473.80	466.00	466.80	466.80	1,407
2026-05-22	472.00	473.00	464.80	465.50	465.50	45,661
2026-05-21	473.30	477.60	468.80	469.20	469.20	36,327
2026-05-20	466.00	475.20	466.00	471.81	471.81	7,012
2026-05-19	463.80	470.80	463.80	467.42	467.42	11,043
2026-05-18	455.20	465.80	455.00	461.80	461.80	658,271
2026-05-15	457.30	459.00	454.40	456.10	456.10	12,098
2026-05-14	443.70	443.70	443.70	443.70	443.70	0
2026-05-13	452.50	455.00	443.70	443.70	443.70	133,386
2026-05-12	451.80	451.80	443.70	443.70	443.70	10,240
2026-05-11	452.50	460.30	451.60	457.60	457.60	16,028
2026-05-08	461.80	461.80	450.40	450.90	450.90	35,985
2026-05-07	450.60	466.20	437.10	462.70	462.70	22,456
2026-05-06	449.20	451.80	445.60	447.00	432.00	11,324
2026-05-05	450.40	450.40	442.80	442.80	427.94	706,395
2026-05-01	429.30	429.30	429.30	429.30	414.89	0
2026-04-30	427.80	430.20	425.80	429.30	414.89	602,980
2026-04-29	425.00	428.20	425.00	425.50	411.22	6,596

← NewerPage 2 of 5 · 252 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.