Loomis AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	401.00	406.80	401.00	404.80	391.22	3,719
2025-08-08	395.60	399.80	395.60	399.10	385.71	2,465
2025-08-07	392.80	395.40	392.80	394.20	380.97	3,055
2025-08-06	392.50	393.30	391.00	393.30	380.10	665
2025-08-05	390.60	392.60	390.60	390.60	377.49	6,853
2025-08-04	385.70	390.40	384.80	386.50	373.53	1,864
2025-08-01	384.20	386.30	382.80	386.30	373.34	21,312
2025-07-31	388.30	388.80	385.80	387.60	374.59	8,548
2025-07-30	383.80	389.80	382.60	384.90	371.98	17,703
2025-07-29	384.30	390.80	383.80	388.60	375.56	12,490
2025-07-28	396.50	396.60	377.40	381.40	368.60	34,077
2025-07-25	440.00	451.60	405.40	408.60	394.89	34,584
2025-07-24	402.40	404.40	398.00	399.50	386.09	99,390
2025-07-23	397.70	401.00	397.30	397.30	383.97	125,954
2025-07-22	401.20	403.20	393.80	393.80	380.59	6,015
2025-07-21	404.30	408.40	400.20	401.30	387.83	128,899
2025-07-18	408.10	409.00	405.20	406.60	392.96	5,152
2025-07-17	402.30	409.00	402.30	406.10	392.47	2,123
2025-07-16	401.60	403.20	399.40	402.80	389.28	1,514
2025-07-15	402.30	407.70	401.40	404.10	390.54	37,100
2025-07-14	406.10	407.80	403.20	405.80	392.18	2,527
2025-07-11	411.60	411.60	407.00	408.80	395.08	2,345
2025-07-10	408.00	413.60	408.00	412.80	398.95	4,984
2025-07-09	401.20	408.20	400.60	404.60	391.02	10,549
2025-07-08	399.90	400.40	398.40	399.90	386.48	4,472
2025-07-07	398.50	401.00	398.40	398.50	385.13	3,201
2025-07-04	396.00	398.20	383.00	394.50	381.26	4,713
2025-07-03	404.00	408.20	404.00	404.00	390.44	5,201
2025-07-02	400.60	405.60	400.60	403.80	390.25	10,187
2025-07-01	397.50	401.90	396.90	396.90	383.58	4,830
2025-06-30	398.20	400.00	395.20	398.20	384.84	10,738
2025-06-27	390.40	396.80	390.30	394.90	381.65	13,564
2025-06-26	393.30	393.60	386.60	389.00	375.95	88,967
2025-06-25	395.50	395.80	393.10	395.50	382.23	1,624
2025-06-24	384.10	394.20	383.60	392.10	378.94	229,272
2025-06-23	375.50	381.60	374.20	379.70	366.96	15,017
2025-06-20	374.80	374.80	374.80	374.80	362.22	0
2025-06-19	374.70	376.60	373.00	374.80	362.22	7,190
2025-06-18	377.20	377.80	372.60	376.50	363.87	13,253
2025-06-17	376.40	379.40	375.80	377.00	364.35	10,545
2025-06-16	376.00	382.30	376.00	382.20	369.37	6,592
2025-06-13	376.70	376.70	372.00	376.70	364.06	3,051
2025-06-12	379.40	383.00	375.20	383.00	370.15	76,393
2025-06-11	379.70	383.20	378.60	379.50	366.77	24,468
2025-06-10	377.50	379.80	376.00	377.50	364.83	15,877
2025-06-09	376.40	380.80	376.40	380.10	367.35	7,211
2025-06-06	379.60	379.60	379.60	379.60	366.86	0
2025-06-05	380.30	381.80	376.40	379.60	366.86	4,216
2025-06-04	372.50	381.80	372.50	379.50	366.77	10,740
2025-06-03	367.40	371.20	365.60	368.30	355.94	13,290
2025-06-02	369.00	369.00	365.20	365.60	353.33	4,793
2025-05-30	372.40	372.90	371.00	372.40	359.90	461,658
2025-05-29	378.60	378.60	378.60	378.60	365.90	0
2025-05-28	376.70	378.60	374.00	378.60	365.90	430
2025-05-27	380.40	380.40	375.00	378.60	365.90	9,430
2025-05-23	372.30	378.00	372.30	372.30	359.81	1,315
2025-05-22	376.20	376.20	371.80	372.30	359.81	6,321
2025-05-21	375.50	378.20	375.20	375.50	362.90	2,961
2025-05-20	369.40	375.20	367.00	372.60	360.10	4,020
2025-05-19	366.90	366.90	361.80	366.90	354.59	1,340

← NewerPage 6 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.