Loomis AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 413.30 | 414.00 | 409.60 | 409.60 | 382.13 | 877 |
| 2025-02-17 | 404.80 | 410.80 | 403.20 | 408.10 | 380.73 | 1,677 |
| 2025-02-14 | 405.70 | 406.00 | 401.60 | 405.40 | 378.21 | 4,926 |
| 2025-02-13 | 407.60 | 409.40 | 406.20 | 406.20 | 378.96 | 2,137 |
| 2025-02-12 | 413.40 | 413.80 | 408.20 | 409.00 | 381.57 | 26,614 |
| 2025-02-11 | 415.30 | 418.22 | 415.30 | 415.30 | 387.45 | 3,517 |
| 2025-02-10 | 409.80 | 413.20 | 409.80 | 410.20 | 382.69 | 2,304 |
| 2025-02-07 | 403.60 | 408.40 | 403.60 | 408.40 | 381.01 | 37,140 |
| 2025-02-06 | 401.50 | 410.80 | 401.50 | 401.50 | 374.57 | 12,612 |
| 2025-02-05 | 377.20 | 400.20 | 375.40 | 396.50 | 369.91 | 40,144 |
| 2025-02-04 | 352.10 | 355.60 | 349.80 | 354.50 | 330.73 | 3,454 |
| 2025-02-03 | 349.30 | 353.00 | 345.00 | 351.00 | 327.46 | 2,243 |
| 2025-01-31 | 353.40 | 354.80 | 346.20 | 351.70 | 328.11 | 232 |
| 2025-01-30 | 349.00 | 351.40 | 348.60 | 351.40 | 327.83 | 1,475 |
| 2025-01-29 | 348.60 | 349.60 | 346.60 | 347.70 | 324.38 | 859 |
| 2025-01-28 | 341.80 | 345.00 | 338.60 | 342.70 | 319.72 | 7,777 |
| 2025-01-27 | 340.00 | 342.40 | 340.00 | 341.60 | 318.69 | 2,527 |
| 2025-01-24 | 337.00 | 340.80 | 336.80 | 339.80 | 317.01 | 3,097 |
| 2025-01-23 | 334.60 | 336.80 | 334.60 | 335.60 | 313.09 | 3,131 |
| 2025-01-22 | 335.30 | 335.80 | 332.20 | 333.30 | 310.95 | 1,692 |
| 2025-01-21 | 333.80 | 333.80 | 332.20 | 332.60 | 310.29 | 3,009 |
| 2025-01-20 | 337.00 | 337.40 | 330.20 | 335.90 | 313.37 | 4,159 |
| 2025-01-17 | 339.50 | 340.20 | 335.00 | 335.40 | 312.91 | 328,087 |
| 2025-01-16 | 329.20 | 339.30 | 329.20 | 336.50 | 313.93 | 7,699 |
| 2025-01-15 | 324.00 | 326.80 | 324.00 | 325.30 | 303.48 | 7,872 |
| 2025-01-14 | 326.80 | 328.00 | 323.60 | 326.00 | 304.14 | 1,685 |
| 2025-01-13 | 327.50 | 327.50 | 324.60 | 327.50 | 305.54 | 1,940 |
| 2025-01-10 | 333.00 | 333.00 | 329.00 | 329.00 | 306.94 | 1,717 |
| 2025-01-09 | 332.80 | 332.80 | 331.00 | 332.70 | 310.39 | 3,688 |
| 2025-01-08 | 335.50 | 335.80 | 332.20 | 332.70 | 310.39 | 8,411 |
| 2025-01-07 | 338.40 | 338.40 | 335.80 | 337.60 | 314.96 | 2,698 |
| 2025-01-06 | 338.60 | 338.60 | 338.60 | 338.60 | 315.89 | 0 |
| 2025-01-03 | 340.00 | 340.00 | 337.60 | 338.60 | 315.89 | 2,400 |
| 2025-01-02 | 337.40 | 341.20 | 337.40 | 339.10 | 316.36 | 39,945 |
| 2024-12-31 | 338.00 | 338.00 | 338.00 | 338.00 | 315.33 | 0 |
| 2024-12-30 | 340.00 | 340.00 | 335.60 | 338.00 | 315.33 | 1,789 |
| 2024-12-27 | 338.80 | 342.20 | 338.60 | 338.60 | 315.89 | 12,033 |
| 2024-12-24 | 340.70 | 340.70 | 340.70 | 340.70 | 317.85 | 0 |
| 2024-12-23 | 341.20 | 341.20 | 339.00 | 340.70 | 317.85 | 935 |
| 2024-12-20 | 343.50 | 343.60 | 337.00 | 343.10 | 320.09 | 6,382 |
| 2024-12-19 | 341.50 | 344.60 | 341.40 | 341.50 | 318.60 | 34,484 |
| 2024-12-18 | 341.40 | 344.00 | 341.40 | 341.80 | 318.88 | 42,301 |
| 2024-12-17 | 338.50 | 341.80 | 337.00 | 338.50 | 315.80 | 56,172 |
| 2024-12-16 | 345.30 | 345.30 | 338.20 | 338.20 | 315.52 | 1,840 |
| 2024-12-13 | 348.30 | 350.80 | 346.60 | 348.30 | 324.94 | 6,398 |
| 2024-12-12 | 349.30 | 349.60 | 346.60 | 349.60 | 326.15 | 3,813 |
| 2024-12-11 | 349.10 | 354.00 | 347.80 | 350.20 | 326.71 | 8,175 |
| 2024-12-10 | 346.20 | 351.60 | 345.80 | 350.10 | 326.62 | 2,238 |
| 2024-12-09 | 348.80 | 348.80 | 345.20 | 346.70 | 323.45 | 1,423 |
| 2024-12-06 | 350.50 | 350.80 | 347.80 | 349.00 | 325.59 | 1,150 |
| 2024-12-05 | 343.70 | 349.20 | 343.20 | 347.00 | 323.73 | 3,722 |
| 2024-12-04 | 348.80 | 349.60 | 339.60 | 341.40 | 318.50 | 7,189 |
| 2024-12-03 | 345.20 | 353.40 | 345.20 | 348.90 | 325.50 | 8,851 |
| 2024-12-02 | 333.50 | 344.00 | 333.40 | 341.50 | 318.60 | 902 |
| 2024-11-29 | 331.40 | 332.80 | 330.40 | 331.40 | 309.17 | 2,157 |
| 2024-11-28 | 336.00 | 336.00 | 330.80 | 332.70 | 310.39 | 581,312 |
| 2024-11-27 | 333.50 | 336.20 | 333.50 | 333.50 | 311.13 | 5,163 |
| 2024-11-26 | 333.50 | 336.60 | 332.40 | 333.50 | 311.13 | 2,919 |
| 2024-11-25 | 332.60 | 336.60 | 332.60 | 336.60 | 314.03 | 7,601 |
| 2024-11-22 | 326.60 | 328.80 | 326.00 | 326.90 | 304.98 | 471,294 |
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.