Loomis AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	252.60	252.60	249.00	250.30	206.58	7,106
2022-01-17	253.70	256.87	253.70	255.00	210.46	6,069
2022-01-14	260.90	260.90	255.10	257.20	212.28	5,656
2022-01-13	260.70	266.00	260.70	262.60	216.73	4,365
2022-01-12	256.80	262.90	256.80	261.50	215.83	18,579
2022-01-11	250.20	253.60	250.20	253.20	208.97	8,717
2022-01-10	249.70	251.30	247.10	247.20	204.02	12,619
2022-01-07	250.50	250.50	247.30	247.80	204.52	11,542
2022-01-06	248.80	248.80	248.80	248.80	205.34	0
2022-01-05	250.20	253.30	248.00	248.80	205.34	2,199
2022-01-04	248.80	250.38	248.10	248.80	205.34	11,359
2021-12-31	241.20	241.20	241.20	241.20	199.07	0
2021-12-30	241.40	241.40	238.90	241.20	199.07	6,640
2021-12-29	241.00	242.20	240.30	241.00	198.91	3,237
2021-12-24	238.00	238.00	238.00	238.00	196.43	0
2021-12-23	228.70	238.52	227.50	238.00	196.43	2,800
2021-12-22	232.30	234.12	232.30	233.60	192.80	11,049
2021-12-21	229.00	232.60	228.40	232.60	191.97	20,471
2021-12-20	226.30	228.90	221.54	228.70	188.75	22,171
2021-12-17	227.00	229.40	227.00	227.40	187.68	26,398
2021-12-16	230.40	232.90	228.50	230.80	190.49	9,753
2021-12-15	233.40	234.00	229.96	230.60	190.32	24,870
2021-12-14	231.40	235.40	230.99	232.20	191.64	13,629
2021-12-13	238.80	240.77	232.90	233.00	192.30	65,766
2021-12-10	239.80	242.61	238.99	241.40	199.24	8,180
2021-12-09	243.70	246.00	242.49	242.50	200.14	15,395
2021-12-08	246.70	248.10	242.80	244.30	201.63	7,165
2021-12-07	246.70	248.78	246.70	246.70	203.61	9,231
2021-12-06	240.20	244.70	239.92	244.70	201.96	6,596
2021-12-03	239.30	239.30	239.30	239.30	197.50	29,690
2021-12-02	239.00	242.40	237.70	241.10	198.99	32,066
2021-12-01	235.40	242.20	233.00	242.20	199.90	3,703
2021-11-30	233.20	234.00	229.60	233.50	192.72	36,880
2021-11-29	234.50	238.90	234.50	236.60	195.27	4,367
2021-11-26	241.00	241.00	234.80	236.00	194.78	5,757
2021-11-25	250.00	250.00	247.20	250.00	206.33	4,919
2021-11-24	247.84	250.10	247.84	250.10	206.42	2,937
2021-11-23	248.20	250.20	246.70	250.20	206.50	5,161
2021-11-22	248.20	251.48	248.20	250.90	207.08	5,471
2021-11-19	249.30	250.00	246.50	248.90	205.43	82,859
2021-11-18	250.50	250.50	247.50	248.50	205.10	1,976
2021-11-17	251.30	259.20	251.30	253.60	209.30	12,787
2021-11-16	250.60	250.70	245.62	248.10	204.77	13,522
2021-11-15	248.80	250.50	247.10	250.50	206.75	2,614
2021-11-12	244.70	248.30	242.80	248.30	204.93	6,198
2021-11-11	243.10	245.00	242.80	243.30	200.80	8,888
2021-11-10	245.30	246.10	240.20	240.40	198.41	7,043
2021-11-09	245.60	245.60	242.00	243.90	201.30	19,171
2021-11-08	252.70	252.70	247.80	248.60	205.18	1,264
2021-11-05	252.00	256.68	249.70	249.70	206.09	6,183
2021-11-04	243.50	250.00	243.02	249.70	206.09	20,975
2021-11-03	240.60	252.80	235.01	243.90	201.30	29,867
2021-11-02	230.60	233.50	229.70	230.70	190.40	23,682
2021-11-01	231.60	232.30	228.50	230.00	189.83	24,367
2021-10-29	232.40	233.30	230.82	232.30	191.73	5,546
2021-10-28	230.60	231.70	230.60	231.60	191.15	7,777
2021-10-27	231.00	231.00	225.60	227.80	188.01	66,043
2021-10-26	232.20	235.70	231.40	232.90	192.22	39,885
2021-10-25	234.00	234.00	231.30	231.70	191.23	9,151
2021-10-22	234.20	235.28	234.20	234.20	193.29	505

← NewerPage 21 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.