Loomis AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 580.50 | 580.50 | 545.50 | 580.50 | 580.50 | 2 |
| 2026-10-15 | 578.00 | 584.50 | 578.00 | 578.50 | 578.50 | 5,983 |
| 2026-10-14 | 574.50 | 579.50 | 568.00 | 577.50 | 577.50 | 826 |
| 2026-10-13 | 576.50 | 576.50 | 564.75 | 571.00 | 571.00 | 9,407 |
| 2026-10-12 | 579.00 | 579.50 | 576.50 | 576.50 | 576.50 | 5,367 |
| 2026-10-09 | 572.50 | 578.00 | 572.50 | 578.00 | 578.00 | 3,552 |
| 2026-10-08 | 558.00 | 564.00 | 558.00 | 558.50 | 558.50 | 49,501 |
| 2026-10-07 | 559.50 | 565.50 | 558.00 | 558.00 | 558.00 | 41,703 |
| 2026-10-06 | 560.50 | 567.00 | 560.50 | 562.71 | 562.71 | 546 |
| 2026-10-05 | 555.50 | 561.50 | 555.50 | 558.75 | 558.75 | 332 |
| 2026-10-02 | 552.00 | 556.00 | 552.00 | 554.50 | 554.50 | 1,733 |
| 2026-10-01 | 561.50 | 561.50 | 555.00 | 558.00 | 558.00 | 1,446 |
| 2026-09-30 | 561.50 | 566.00 | 561.50 | 561.50 | 561.50 | 1,201 |
| 2026-09-29 | 559.50 | 559.50 | 554.00 | 559.50 | 559.50 | 10,880 |
| 2026-09-28 | 551.50 | 560.50 | 551.50 | 559.00 | 559.00 | 28,646 |
| 2026-09-25 | 558.00 | 558.00 | 548.50 | 551.00 | 551.00 | 6,110 |
| 2026-09-24 | 563.00 | 563.00 | 555.75 | 556.00 | 556.00 | 22,625 |
| 2026-09-23 | 553.50 | 563.00 | 553.50 | 561.00 | 561.00 | 7,406 |
| 2026-09-22 | 552.50 | 555.50 | 552.50 | 553.00 | 553.00 | 14,158 |
| 2026-09-21 | 549.50 | 554.00 | 544.50 | 552.50 | 552.50 | 43,074 |
| 2026-09-18 | 551.50 | 553.00 | 548.00 | 550.00 | 550.00 | 5,675 |
Page 1 of 1 · 21 trading days
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.