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 |
| 2026-09-17 | 545.50 | 553.50 | 545.00 | 553.50 | 553.50 | 3,048 |
| 2026-09-16 | 534.50 | 544.00 | 532.50 | 540.50 | 540.50 | 5,553 |
| 2026-09-15 | 530.50 | 534.50 | 527.50 | 533.37 | 533.37 | 28,013 |
| 2026-09-14 | 530.00 | 536.50 | 530.00 | 530.00 | 530.00 | 2,334 |
| 2026-09-11 | 528.50 | 532.00 | 528.00 | 528.50 | 528.50 | 301 |
| 2026-09-10 | 521.50 | 528.50 | 521.25 | 526.50 | 526.50 | 2,104 |
| 2026-09-09 | 524.00 | 526.00 | 518.25 | 524.00 | 524.00 | 6,413 |
| 2026-09-08 | 525.00 | 532.00 | 525.00 | 526.00 | 526.00 | 23,909 |
| 2026-09-07 | 526.00 | 527.50 | 523.00 | 526.79 | 526.79 | 3,812 |
| 2026-09-04 | 527.00 | 530.50 | 522.00 | 526.50 | 526.50 | 1,891 |
| 2026-09-03 | 526.00 | 532.00 | 526.00 | 530.00 | 530.00 | 8,995 |
| 2026-09-02 | 528.25 | 528.25 | 518.50 | 518.50 | 518.50 | 4,022 |
| 2026-09-01 | 537.50 | 538.50 | 530.00 | 533.49 | 533.49 | 321 |
| 2026-08-28 | 534.00 | 535.50 | 533.00 | 535.50 | 535.50 | 282 |
| 2026-08-27 | 529.00 | 533.00 | 526.50 | 529.50 | 529.50 | 1,969 |
| 2026-08-26 | 529.00 | 531.00 | 525.50 | 530.72 | 530.72 | 3,574 |
| 2026-08-25 | 523.00 | 529.50 | 522.00 | 524.51 | 524.51 | 1,069 |
| 2026-08-24 | 524.00 | 526.50 | 522.50 | 523.00 | 523.00 | 1,443 |
| 2026-08-21 | 516.50 | 524.00 | 516.50 | 520.00 | 520.00 | 4,654 |
| 2026-08-20 | 518.00 | 521.00 | 518.00 | 519.00 | 519.00 | 90 |
| 2026-08-19 | 513.00 | 515.50 | 510.50 | 513.00 | 513.00 | 5,161 |
| 2026-08-18 | 517.50 | 518.50 | 514.00 | 515.50 | 515.50 | 1,949 |
| 2026-08-17 | 517.00 | 521.25 | 515.00 | 518.50 | 518.50 | 2,160 |
| 2026-08-14 | 519.00 | 520.00 | 516.50 | 519.00 | 519.00 | 3,211 |
| 2026-08-13 | 513.00 | 519.00 | 513.00 | 517.00 | 517.00 | 2,685 |
| 2026-08-12 | 512.50 | 512.50 | 509.00 | 509.00 | 509.00 | 16,431 |
| 2026-08-11 | 517.00 | 517.00 | 512.00 | 516.00 | 516.00 | 1,502 |
| 2026-08-10 | 521.50 | 521.50 | 512.50 | 512.50 | 512.50 | 900 |
| 2026-08-07 | 534.50 | 534.50 | 526.50 | 528.50 | 528.50 | 821 |
| 2026-08-06 | 539.00 | 539.00 | 530.50 | 531.50 | 531.50 | 1,116 |
| 2026-08-05 | 540.00 | 540.75 | 535.50 | 540.00 | 540.00 | 3,873 |
| 2026-08-04 | 538.00 | 540.50 | 536.00 | 540.50 | 540.50 | 733 |
| 2026-08-03 | 526.00 | 537.00 | 525.50 | 537.00 | 537.00 | 22,528 |
| 2026-07-31 | 533.00 | 533.00 | 527.50 | 530.50 | 530.50 | 19,742 |
| 2026-07-30 | 544.50 | 544.50 | 537.50 | 537.50 | 537.50 | 4,182 |
| 2026-07-29 | 543.00 | 545.50 | 539.00 | 545.00 | 545.00 | 3,584 |
| 2026-07-28 | 517.00 | 545.50 | 517.00 | 540.50 | 540.50 | 21,324 |
| 2026-07-27 | 520.00 | 521.00 | 510.75 | 512.43 | 512.43 | 21,825 |
| 2026-07-24 | 527.75 | 527.75 | 504.50 | 518.00 | 518.00 | 6,399 |
Page 1 of 2 · 64 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.