Loomis AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	328.40	328.40	324.97	326.50	304.60	13,705
2024-11-20	329.80	329.80	324.20	325.80	303.95	311,439
2024-11-19	329.00	329.00	325.00	325.60	303.76	2,487
2024-11-18	328.00	331.00	328.00	329.50	307.40	1,831
2024-11-15	331.30	335.00	327.60	328.40	306.38	6,781
2024-11-14	339.40	339.40	332.50	332.50	310.20	1,384
2024-11-13	341.60	341.60	335.60	338.00	315.33	4,608
2024-11-12	352.20	352.20	342.60	344.00	320.93	1,174
2024-11-11	350.30	354.40	348.20	351.20	327.65	2,377
2024-11-08	346.40	347.80	344.20	346.40	323.17	1,787
2024-11-07	340.00	347.60	340.00	345.90	322.70	2,550
2024-11-06	338.40	345.20	338.00	338.10	315.43	2,632
2024-11-05	336.50	338.20	334.80	336.50	313.93	2,302
2024-11-04	335.20	337.60	333.00	335.20	312.72	469
2024-11-01	335.50	337.35	331.80	331.80	309.55	458
2024-10-31	325.20	333.00	325.20	331.80	309.55	18,841
2024-10-30	324.97	327.40	324.97	327.10	305.16	88,839
2024-10-29	323.50	328.00	320.20	322.80	301.15	3,423
2024-10-28	319.80	323.20	319.80	321.70	300.13	1,597
2024-10-25	312.90	318.20	309.80	315.50	294.34	2,781
2024-10-24	316.50	317.60	314.60	317.40	296.11	2,923
2024-10-23	313.40	320.20	313.40	317.40	296.11	745
2024-10-22	314.30	314.80	310.80	314.20	293.13	773
2024-10-21	316.00	316.40	314.80	316.00	294.81	1,051
2024-10-18	317.30	318.80	315.80	317.30	296.02	282,895
2024-10-17	315.80	318.40	315.40	315.80	294.62	5,046
2024-10-16	317.40	317.60	313.60	315.60	294.43	1,650
2024-10-15	314.80	318.80	314.80	318.40	297.05	1,460
2024-10-14	311.60	313.80	309.60	311.60	290.70	2,219
2024-10-11	312.80	317.00	312.80	314.00	292.94	2,288
2024-10-10	320.20	320.20	317.00	317.40	296.11	799
2024-10-09	319.70	320.80	318.20	319.70	298.26	1,643
2024-10-08	322.20	324.60	321.47	322.20	300.59	2,089
2024-10-07	324.60	324.60	322.60	322.90	301.25	1,875
2024-10-04	323.00	326.40	323.00	326.00	304.14	1,432
2024-10-03	324.80	324.80	322.40	322.90	301.25	3,509
2024-10-02	328.00	328.00	324.00	324.00	302.27	1,827
2024-10-01	333.70	334.40	327.40	328.20	306.19	1,925
2024-09-30	335.80	335.80	330.00	335.10	312.63	4,012
2024-09-27	336.20	336.20	332.40	333.10	310.76	4,444
2024-09-26	336.90	341.00	336.80	341.00	318.13	2,384
2024-09-25	335.40	337.19	335.40	337.10	314.49	2,880
2024-09-24	336.00	339.40	333.20	335.00	312.53	3,249
2024-09-23	335.80	337.80	335.80	335.80	313.28	2,717
2024-09-20	338.40	340.00	335.60	338.40	315.71	2,738
2024-09-19	338.80	342.20	337.80	339.30	316.55	2,615
2024-09-18	340.50	341.80	339.40	340.40	317.57	2,626
2024-09-17	338.20	341.20	338.20	338.30	315.61	1,509
2024-09-16	339.60	339.60	334.00	339.60	316.83	5,524
2024-09-13	339.60	341.00	339.20	340.40	317.57	2,339
2024-09-12	339.10	341.80	339.00	339.10	316.36	939
2024-09-11	338.80	338.80	335.40	338.80	316.08	6,892
2024-09-10	339.80	340.80	336.40	339.40	316.64	7,236
2024-09-09	336.40	339.80	336.40	336.80	314.21	10,790
2024-09-06	340.80	340.80	337.60	337.80	315.15	2,371
2024-09-05	342.90	344.20	340.80	342.80	319.81	2,802
2024-09-04	343.80	345.80	342.40	345.20	322.05	2,265
2024-09-03	346.30	348.20	344.80	346.30	323.08	635
2024-09-02	348.20	348.20	345.00	348.20	324.85	1,785
2024-08-30	344.40	348.80	343.20	348.80	325.41	2,989

← NewerPage 9 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.