Loomis AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 371.50 | 372.60 | 369.20 | 371.70 | 359.23 | 3,472 |
| 2026-01-29 | 375.60 | 375.60 | 371.60 | 375.60 | 363.00 | 27,465 |
| 2026-01-28 | 378.70 | 378.80 | 375.20 | 377.10 | 364.45 | 18,866 |
| 2026-01-27 | 378.00 | 380.20 | 374.60 | 380.20 | 367.44 | 567 |
| 2026-01-26 | 380.00 | 380.00 | 375.00 | 376.70 | 364.06 | 937 |
| 2026-01-23 | 381.20 | 381.20 | 377.70 | 380.30 | 367.54 | 1,087 |
| 2026-01-22 | 378.70 | 383.00 | 378.00 | 381.90 | 369.08 | 2,515 |
| 2026-01-21 | 375.30 | 377.20 | 372.00 | 377.00 | 364.35 | 8,750 |
| 2026-01-20 | 374.00 | 375.80 | 371.40 | 373.50 | 360.97 | 6,003 |
| 2026-01-19 | 375.60 | 378.20 | 374.90 | 374.90 | 362.32 | 682 |
| 2026-01-16 | 379.70 | 381.40 | 377.60 | 381.00 | 368.21 | 6,838 |
| 2026-01-15 | 376.20 | 381.00 | 372.80 | 379.60 | 366.86 | 3,162 |
| 2026-01-14 | 371.60 | 376.20 | 371.60 | 375.60 | 363.00 | 2,586 |
| 2026-01-13 | 374.40 | 374.40 | 370.70 | 370.90 | 358.45 | 8,206 |
| 2026-01-12 | 380.40 | 382.00 | 380.40 | 381.20 | 368.41 | 6,052 |
| 2026-01-09 | 382.60 | 382.60 | 379.60 | 381.10 | 368.31 | 59,470 |
| 2026-01-08 | 383.60 | 383.60 | 380.40 | 383.30 | 370.44 | 1,014 |
| 2026-01-07 | 381.10 | 384.60 | 376.80 | 381.70 | 368.89 | 4,126 |
| 2026-01-06 | 381.00 | 381.00 | 381.00 | 381.00 | 368.21 | 0 |
| 2026-01-05 | 379.60 | 381.00 | 376.20 | 381.00 | 368.21 | 1,341 |
| 2026-01-02 | 383.80 | 383.80 | 379.40 | 381.00 | 368.21 | 1,321 |
| 2025-12-31 | 388.30 | 388.30 | 388.30 | 388.30 | 375.27 | 0 |
| 2025-12-30 | 388.80 | 390.40 | 387.40 | 388.30 | 375.27 | 1,957 |
| 2025-12-29 | 386.40 | 388.80 | 385.40 | 385.80 | 372.85 | 1,141 |
| 2025-12-24 | 387.00 | 387.00 | 387.00 | 387.00 | 374.01 | 0 |
| 2025-12-23 | 387.00 | 388.90 | 387.00 | 387.00 | 374.01 | 4,381 |
| 2025-12-22 | 384.20 | 386.90 | 383.10 | 383.80 | 370.92 | 5,028 |
| 2025-12-19 | 383.60 | 383.80 | 382.10 | 382.60 | 369.76 | 60,630 |
| 2025-12-18 | 376.60 | 383.40 | 376.60 | 382.10 | 369.28 | 6,211 |
| 2025-12-17 | 376.20 | 378.20 | 374.70 | 377.30 | 364.64 | 1,061 |
| 2025-12-16 | 375.10 | 378.80 | 375.10 | 377.60 | 364.93 | 2,901 |
| 2025-12-15 | 372.80 | 375.60 | 372.60 | 375.60 | 363.00 | 3,471 |
| 2025-12-12 | 371.70 | 374.00 | 370.40 | 370.70 | 358.26 | 766 |
| 2025-12-11 | 371.20 | 374.60 | 371.10 | 371.10 | 358.65 | 8,417 |
| 2025-12-10 | 369.90 | 373.80 | 366.40 | 371.00 | 358.55 | 4,916 |
| 2025-12-09 | 372.10 | 373.80 | 367.80 | 370.30 | 357.87 | 2,344 |
| 2025-12-08 | 373.90 | 376.00 | 372.00 | 375.60 | 363.00 | 4,758 |
| 2025-12-05 | 382.70 | 384.00 | 374.20 | 377.20 | 364.54 | 607 |
| 2025-12-04 | 379.40 | 382.00 | 379.40 | 379.40 | 366.67 | 2,780 |
| 2025-12-03 | 378.40 | 380.60 | 374.00 | 374.60 | 362.03 | 10,316 |
| 2025-12-02 | 380.80 | 382.40 | 379.68 | 380.40 | 367.63 | 2,926 |
| 2025-12-01 | 378.80 | 381.60 | 378.60 | 378.70 | 365.99 | 2,853 |
| 2025-11-28 | 373.40 | 380.00 | 373.40 | 377.70 | 365.03 | 4,140 |
| 2025-11-27 | 371.00 | 374.10 | 371.00 | 374.10 | 361.55 | 5,988 |
| 2025-11-26 | 373.40 | 373.60 | 370.20 | 373.50 | 360.97 | 4,295 |
| 2025-11-25 | 366.70 | 372.60 | 366.00 | 370.70 | 358.26 | 2,840 |
| 2025-11-24 | 362.20 | 367.80 | 360.60 | 366.60 | 354.30 | 4,864 |
| 2025-11-21 | 355.60 | 359.60 | 355.40 | 358.40 | 346.37 | 7,495 |
| 2025-11-20 | 359.40 | 359.40 | 355.60 | 359.40 | 347.34 | 12,390 |
| 2025-11-19 | 356.60 | 359.00 | 356.50 | 356.50 | 344.54 | 13,149 |
| 2025-11-18 | 361.40 | 361.60 | 355.00 | 357.70 | 345.70 | 14,375 |
| 2025-11-17 | 362.80 | 364.20 | 361.20 | 362.80 | 350.63 | 8,501 |
| 2025-11-14 | 362.10 | 362.40 | 358.20 | 362.10 | 349.95 | 8,401 |
| 2025-11-13 | 366.30 | 366.30 | 362.80 | 366.30 | 354.01 | 10,734 |
| 2025-11-12 | 367.20 | 368.80 | 366.60 | 367.20 | 354.88 | 1,415 |
| 2025-11-11 | 364.40 | 367.10 | 364.40 | 364.40 | 352.17 | 20,269 |
| 2025-11-10 | 362.80 | 365.00 | 362.80 | 362.80 | 350.63 | 1,754 |
| 2025-11-07 | 358.60 | 361.30 | 358.60 | 361.30 | 349.18 | 4,120 |
| 2025-11-06 | 361.00 | 363.20 | 356.20 | 358.50 | 346.47 | 4,513 |
| 2025-11-05 | 361.50 | 363.60 | 360.10 | 362.00 | 349.85 | 13,884 |
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.