Loomis AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	363.30	367.40	361.00	367.40	355.07	9,028
2025-11-03	378.20	378.20	365.20	365.80	353.52	21,143
2025-10-31	396.00	396.00	383.00	383.80	370.92	1,118
2025-10-30	385.80	386.00	381.60	385.80	372.85	8,846
2025-10-29	383.80	387.40	382.80	386.40	373.43	3,956
2025-10-28	385.60	385.60	382.40	382.90	370.05	5,600
2025-10-27	386.60	386.60	382.20	385.70	372.76	7,117
2025-10-24	384.30	385.80	381.60	384.10	371.21	3,620
2025-10-23	382.80	385.60	382.80	384.20	371.31	2,616
2025-10-22	379.70	383.80	379.60	383.60	370.73	5,940
2025-10-21	377.10	380.20	377.00	377.10	364.45	4,435
2025-10-20	373.50	378.10	373.50	375.70	363.09	6,112
2025-10-17	373.50	375.60	368.60	373.50	360.97	7,948
2025-10-16	373.60	374.20	371.20	373.20	360.68	7,457
2025-10-15	381.80	381.80	373.00	375.10	362.51	7,111
2025-10-14	390.60	393.80	389.60	390.00	376.91	3,283
2025-10-13	394.10	396.60	390.60	391.70	378.56	1,305
2025-10-10	397.70	398.40	395.30	398.40	385.03	8,949
2025-10-09	398.60	398.60	395.20	395.30	382.03	2,378
2025-10-08	396.00	398.80	395.40	396.50	383.19	1,619
2025-10-07	398.60	399.60	396.00	397.80	384.45	2,803
2025-10-06	398.60	400.80	398.60	400.80	387.35	9,685
2025-10-03	400.00	402.40	396.70	400.00	386.58	1,292
2025-10-02	398.50	400.00	393.60	396.50	383.19	1,112
2025-10-01	401.94	401.94	398.80	401.00	387.54	4,553
2025-09-30	402.20	403.00	399.60	401.10	387.64	4,808
2025-09-29	400.20	402.80	398.00	398.40	385.03	19,689
2025-09-26	397.80	401.40	397.80	397.80	384.45	1,808
2025-09-25	400.70	400.70	396.60	397.30	383.97	5,935
2025-09-24	407.40	407.40	402.20	404.10	390.54	10,131
2025-09-23	411.40	414.60	409.32	411.60	397.79	1,016
2025-09-22	415.60	415.60	411.20	411.20	397.40	3,346
2025-09-19	418.60	418.60	414.20	418.40	404.36	2,318
2025-09-18	420.10	422.20	419.80	420.10	406.00	4,315
2025-09-17	420.40	422.00	417.60	420.50	406.39	5,532
2025-09-16	423.20	426.10	420.60	420.60	406.49	14,068
2025-09-15	430.60	430.80	425.00	427.90	413.54	11,169
2025-09-12	427.40	430.80	425.60	427.60	413.25	21,491
2025-09-11	428.60	430.30	425.00	426.40	412.09	11,164
2025-09-10	424.70	430.00	424.70	428.10	413.73	7,795
2025-09-09	423.70	426.20	421.60	424.80	410.55	1,956
2025-09-08	420.50	423.40	418.00	419.40	405.33	2,180
2025-09-05	420.00	424.40	420.00	421.10	406.97	1,796
2025-09-04	417.90	420.20	417.90	417.90	403.88	5,305
2025-09-03	418.10	418.10	413.60	417.00	403.01	1,685
2025-09-02	424.00	424.00	414.60	415.00	401.07	21,498
2025-09-01	420.20	425.80	420.00	424.50	410.26	4,761
2025-08-29	411.10	419.40	411.10	417.00	403.01	11,245
2025-08-28	416.40	416.40	409.40	410.20	396.43	5,983
2025-08-27	419.80	420.80	416.60	419.50	405.42	3,684
2025-08-26	421.60	421.60	417.30	417.80	403.78	2,455
2025-08-22	421.20	424.20	421.20	421.80	407.65	1,014
2025-08-21	422.30	423.00	420.20	423.00	408.81	4,209
2025-08-20	420.00	424.00	420.00	421.70	407.55	1,597
2025-08-19	411.40	417.60	411.40	415.70	401.75	5,103
2025-08-18	409.50	412.00	407.40	407.40	393.73	1,517
2025-08-15	411.60	411.60	408.80	411.50	397.69	640
2025-08-14	411.20	411.20	408.20	410.60	396.82	3,405
2025-08-13	407.70	414.40	407.20	414.00	400.11	10,847
2025-08-12	407.50	410.00	407.00	408.10	394.41	2,616

← NewerPage 5 of 22 · 1,265 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.