Loomis AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 369.70 | 370.00 | 364.60 | 366.00 | 353.72 | 5,655 |
| 2025-05-15 | 365.60 | 369.00 | 365.00 | 365.60 | 353.33 | 3,507 |
| 2025-05-14 | 362.40 | 368.00 | 362.20 | 366.10 | 353.81 | 364,109 |
| 2025-05-13 | 367.30 | 367.30 | 362.60 | 367.30 | 354.97 | 5,276 |
| 2025-05-12 | 358.20 | 369.20 | 358.20 | 364.70 | 352.46 | 962,712 |
| 2025-05-09 | 357.40 | 357.40 | 355.20 | 355.70 | 343.76 | 15,033 |
| 2025-05-08 | 370.00 | 371.60 | 358.80 | 362.40 | 350.24 | 14,437 |
| 2025-05-07 | 403.20 | 403.40 | 369.20 | 369.20 | 356.81 | 45,178 |
| 2025-05-06 | 399.20 | 404.80 | 397.60 | 403.80 | 376.72 | 215,970 |
| 2025-05-02 | 403.90 | 410.40 | 398.70 | 398.70 | 371.96 | 14,042 |
| 2025-05-01 | 392.60 | 392.60 | 392.60 | 392.60 | 366.27 | 0 |
| 2025-04-30 | 395.20 | 404.00 | 392.60 | 392.60 | 366.27 | 32,699 |
| 2025-04-29 | 393.60 | 393.60 | 389.00 | 392.60 | 366.27 | 1,320 |
| 2025-04-28 | 395.50 | 396.00 | 393.46 | 395.60 | 369.07 | 4,196 |
| 2025-04-25 | 395.10 | 397.60 | 393.50 | 395.10 | 368.60 | 881 |
| 2025-04-24 | 389.60 | 393.80 | 387.20 | 390.20 | 364.03 | 1,572 |
| 2025-04-23 | 389.80 | 392.40 | 387.40 | 389.80 | 363.66 | 3,234 |
| 2025-04-22 | 378.70 | 385.00 | 375.60 | 382.50 | 356.85 | 4,054 |
| 2025-04-17 | 380.10 | 381.40 | 378.00 | 380.20 | 354.70 | 6,666 |
| 2025-04-16 | 384.80 | 385.60 | 383.20 | 384.80 | 358.99 | 4,013 |
| 2025-04-15 | 381.40 | 387.40 | 381.40 | 387.10 | 361.14 | 8,237 |
| 2025-04-14 | 377.20 | 380.60 | 374.60 | 377.20 | 351.90 | 13,915 |
| 2025-04-11 | 374.60 | 374.60 | 368.70 | 371.30 | 346.40 | 5,912 |
| 2025-04-10 | 378.90 | 382.00 | 371.80 | 374.30 | 349.20 | 9,237 |
| 2025-04-09 | 364.10 | 368.80 | 359.40 | 363.70 | 339.31 | 30,735 |
| 2025-04-08 | 368.90 | 377.70 | 367.90 | 376.80 | 351.53 | 12,322 |
| 2025-04-07 | 357.00 | 374.80 | 357.00 | 367.40 | 342.76 | 5,351 |
| 2025-04-04 | 401.80 | 401.90 | 382.60 | 384.80 | 358.99 | 8,485 |
| 2025-04-03 | 405.70 | 408.60 | 403.20 | 405.70 | 378.49 | 5,303 |
| 2025-04-02 | 412.60 | 412.60 | 407.60 | 409.80 | 382.32 | 13,018 |
| 2025-04-01 | 404.00 | 419.40 | 402.80 | 413.50 | 385.77 | 15,033 |
| 2025-03-31 | 410.00 | 410.20 | 400.20 | 407.20 | 379.89 | 6,460 |
| 2025-03-28 | 407.00 | 415.60 | 407.00 | 414.50 | 386.70 | 1,764 |
| 2025-03-27 | 408.30 | 408.60 | 405.60 | 407.80 | 380.45 | 193,839 |
| 2025-03-26 | 410.70 | 414.80 | 409.60 | 410.70 | 383.16 | 3,598 |
| 2025-03-25 | 407.00 | 411.00 | 404.40 | 407.00 | 379.70 | 4,399 |
| 2025-03-24 | 408.80 | 408.80 | 406.00 | 406.00 | 378.77 | 819 |
| 2025-03-21 | 407.30 | 410.80 | 406.00 | 407.30 | 379.98 | 76,657 |
| 2025-03-20 | 416.60 | 416.60 | 406.50 | 406.50 | 379.24 | 2,676 |
| 2025-03-19 | 405.00 | 416.20 | 405.00 | 412.70 | 385.02 | 4,045 |
| 2025-03-18 | 405.10 | 405.60 | 402.60 | 405.10 | 377.93 | 9,805 |
| 2025-03-17 | 404.10 | 404.10 | 399.60 | 404.10 | 377.00 | 9,955 |
| 2025-03-14 | 400.20 | 403.20 | 400.20 | 403.00 | 375.97 | 2,174 |
| 2025-03-13 | 395.50 | 399.00 | 392.00 | 395.40 | 368.88 | 2,361 |
| 2025-03-12 | 397.20 | 400.40 | 397.20 | 400.00 | 373.17 | 905 |
| 2025-03-11 | 402.20 | 402.20 | 393.20 | 393.20 | 366.83 | 10,428 |
| 2025-03-10 | 400.80 | 404.20 | 400.80 | 401.40 | 374.48 | 8,599 |
| 2025-03-07 | 398.30 | 399.80 | 396.20 | 399.80 | 372.99 | 1,953 |
| 2025-03-06 | 402.20 | 402.20 | 394.40 | 397.00 | 370.38 | 12,492 |
| 2025-03-05 | 410.50 | 411.20 | 403.60 | 406.70 | 379.43 | 5,103 |
| 2025-03-04 | 416.00 | 416.00 | 404.80 | 407.50 | 380.17 | 7,724 |
| 2025-03-03 | 417.70 | 422.20 | 416.00 | 421.20 | 392.95 | 4,534 |
| 2025-02-28 | 421.80 | 421.80 | 414.80 | 419.10 | 390.99 | 17,140 |
| 2025-02-27 | 417.20 | 422.40 | 417.20 | 422.40 | 394.07 | 15,012 |
| 2025-02-26 | 416.50 | 420.60 | 415.20 | 416.40 | 388.47 | 23,510 |
| 2025-02-25 | 411.20 | 418.20 | 411.20 | 413.70 | 385.96 | 10,995 |
| 2025-02-24 | 410.70 | 411.40 | 406.80 | 409.80 | 382.32 | 2,006 |
| 2025-02-21 | 408.80 | 413.00 | 407.20 | 408.30 | 380.92 | 5,034 |
| 2025-02-20 | 405.00 | 410.00 | 403.80 | 409.20 | 381.76 | 2,712 |
| 2025-02-19 | 409.60 | 409.60 | 400.80 | 401.00 | 374.11 | 2,319 |
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.