Loomis AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	240.20	248.20	239.00	247.80	204.52	73,795
2022-04-11	233.60	243.20	233.60	241.20	199.07	109,188
2022-04-08	229.30	234.60	228.80	234.30	193.38	61,135
2022-04-07	232.60	234.20	228.20	229.20	189.17	71,007
2022-04-06	237.70	239.20	231.42	232.80	192.14	103,396
2022-04-05	244.00	244.00	231.20	236.70	195.36	100,659
2022-04-04	251.80	251.80	238.40	247.80	204.52	74,931
2022-04-01	260.20	262.20	255.60	256.20	211.45	24,217
2022-03-31	255.10	259.70	255.10	257.70	212.69	25,269
2022-03-30	257.30	258.10	254.07	258.10	213.02	31,911
2022-03-29	254.40	258.70	254.40	258.60	213.43	66,338
2022-03-28	255.17	255.17	250.70	252.70	208.56	23,208
2022-03-25	251.20	251.20	249.48	250.50	206.75	23,796
2022-03-24	262.50	262.50	249.60	249.60	206.00	71,365
2022-03-23	269.50	271.40	263.60	265.70	219.29	13,759
2022-03-22	266.20	269.08	264.90	268.70	221.77	18,509
2022-03-21	263.10	267.00	263.10	265.70	219.29	16,710
2022-03-18	264.30	266.00	264.30	265.80	219.37	38,381
2022-03-17	265.30	269.00	265.30	265.40	219.04	20,703
2022-03-16	262.30	265.00	259.90	263.60	217.56	24,216
2022-03-15	257.05	259.30	257.05	258.40	213.27	28,619
2022-03-14	257.50	262.80	257.50	260.90	215.33	36,694
2022-03-11	252.90	260.80	252.80	259.60	214.26	34,195
2022-03-10	259.90	260.00	255.90	256.90	212.03	17,192
2022-03-09	256.60	262.50	256.60	259.40	214.09	56,810
2022-03-08	251.60	259.10	248.30	250.50	206.75	64,856
2022-03-07	245.40	258.00	239.70	254.80	210.30	28,490
2022-03-04	261.42	261.42	253.70	254.50	210.05	62,729
2022-03-03	267.60	271.90	265.30	265.30	218.96	34,390
2022-03-02	262.40	268.00	261.80	267.70	220.94	60,672
2022-03-01	267.40	267.40	264.30	264.90	218.63	45,494
2022-02-28	257.40	267.90	256.70	266.10	219.62	37,942
2022-02-25	254.90	262.50	253.90	261.30	215.66	14,743
2022-02-24	249.50	255.80	248.30	253.80	209.47	49,046
2022-02-23	256.60	261.30	256.60	259.20	213.93	43,964
2022-02-22	256.30	259.20	255.00	258.90	213.68	48,633
2022-02-21	261.60	265.10	261.60	262.70	216.82	45,269
2022-02-18	270.70	270.90	264.70	266.10	219.62	28,176
2022-02-17	272.30	272.80	269.50	270.20	223.01	24,046
2022-02-16	275.60	278.60	272.90	273.10	225.40	11,032
2022-02-15	274.40	276.50	272.00	272.30	224.74	15,038
2022-02-14	270.10	276.50	270.10	275.60	227.46	41,887
2022-02-11	280.89	281.93	280.89	281.60	232.41	28,899
2022-02-10	280.60	284.30	280.15	281.20	232.08	60,072
2022-02-09	271.60	281.00	271.60	278.60	229.94	46,812
2022-02-08	270.00	279.20	269.90	276.60	228.29	111,016
2022-02-07	267.70	270.20	266.70	269.60	222.51	56,168
2022-02-04	272.70	277.40	258.80	264.60	218.38	63,670
2022-02-03	256.80	275.40	256.80	267.70	220.94	218,949
2022-02-02	242.70	244.40	241.20	242.70	200.31	14,037
2022-02-01	243.20	243.95	240.80	242.70	200.31	5,447
2022-01-31	245.20	245.55	239.20	240.90	198.82	12,982
2022-01-28	243.30	243.30	237.10	241.80	199.57	6,867
2022-01-27	241.80	245.60	241.50	243.60	201.05	286,483
2022-01-26	242.80	248.52	242.80	246.80	203.69	10,456
2022-01-25	242.90	244.70	240.94	242.30	199.98	37,572
2022-01-24	248.80	249.40	239.70	240.90	198.82	17,760
2022-01-21	254.30	256.60	250.40	251.70	207.74	33,065
2022-01-20	256.80	259.50	256.80	257.50	212.52	5,708
2022-01-19	252.20	258.40	252.20	255.30	210.71	25,159

← NewerPage 20 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.