Loomis AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	330.00	332.00	328.20	329.60	303.86	101,254
2024-08-20	335.80	336.40	328.80	331.20	305.33	86,376
2024-08-19	333.00	336.60	331.00	336.40	310.13	64,961
2024-08-16	336.80	339.80	332.00	332.60	306.62	117,629
2024-08-15	336.00	340.00	335.40	336.80	310.49	72,865
2024-08-14	333.80	337.20	333.80	336.00	309.76	47,686
2024-08-13	333.00	335.80	332.60	334.80	308.65	79,376
2024-08-12	332.00	334.80	332.00	333.00	306.99	78,884
2024-08-09	337.00	337.00	329.20	332.00	306.07	99,403
2024-08-08	338.20	338.20	329.40	331.20	305.33	120,271
2024-08-07	328.20	338.60	328.20	338.60	312.15	144,696
2024-08-06	327.60	330.20	323.80	328.20	302.57	174,852
2024-08-05	327.00	331.40	321.20	328.40	302.75	140,954
2024-08-02	341.80	343.20	334.20	336.40	310.13	82,288
2024-08-01	339.80	343.60	338.00	340.40	313.81	99,658
2024-07-31	341.40	342.80	339.40	341.00	314.37	122,290
2024-07-30	335.00	340.80	333.40	338.40	311.97	159,673
2024-07-29	329.40	335.60	328.00	333.60	307.54	143,458
2024-07-26	330.80	333.00	323.80	326.60	301.09	143,261
2024-07-25	321.40	333.20	318.00	329.00	303.30	181,116
2024-07-24	300.00	322.00	299.00	320.00	295.01	319,762
2024-07-23	280.60	280.60	275.40	276.00	254.44	49,119
2024-07-22	277.60	280.40	276.20	279.20	257.39	46,351
2024-07-19	281.20	281.20	277.80	277.80	256.10	47,549
2024-07-18	276.60	283.00	275.40	281.20	259.24	71,912
2024-07-17	277.60	277.60	274.60	276.80	255.18	48,701
2024-07-16	271.40	278.80	270.20	277.60	255.92	52,098
2024-07-15	272.60	273.40	270.40	271.60	250.39	71,617
2024-07-12	271.20	274.80	270.40	274.00	252.60	90,019
2024-07-11	267.20	269.20	266.40	269.20	248.17	115,805
2024-07-10	269.00	269.60	266.80	266.80	245.96	61,950
2024-07-09	272.60	273.40	268.80	269.00	247.99	68,850
2024-07-08	273.00	274.80	271.60	273.40	252.05	127,452
2024-07-05	274.00	275.60	272.40	273.60	252.23	84,746
2024-07-04	275.40	277.00	273.20	273.80	252.41	38,184
2024-07-03	277.80	279.20	274.80	275.40	253.89	54,797
2024-07-02	275.20	278.00	273.60	278.00	256.29	52,760
2024-07-01	278.00	280.00	276.00	277.00	255.37	37,739
2024-06-28	279.60	279.60	274.40	276.00	254.44	161,662
2024-06-27	275.00	275.00	271.20	273.00	251.68	118,042
2024-06-26	275.20	277.60	272.20	272.40	251.12	125,017
2024-06-25	282.00	282.00	274.60	275.20	253.71	103,944
2024-06-24	281.40	284.60	279.20	282.00	259.97	72,282
2024-06-20	282.60	285.60	280.60	285.60	263.29	306,273
2024-06-19	283.00	283.40	280.00	282.80	260.71	51,872
2024-06-18	283.60	285.40	282.60	284.20	262.00	60,085
2024-06-17	285.80	285.80	281.20	283.80	261.63	63,153
2024-06-14	286.00	287.80	281.20	282.60	260.53	141,908
2024-06-13	294.60	294.60	289.80	290.40	267.72	51,014
2024-06-12	292.20	298.60	291.40	295.00	271.96	80,172
2024-06-11	296.80	298.80	291.40	292.40	269.56	98,045
2024-06-10	296.00	296.80	292.00	296.80	273.62	53,794
2024-06-07	300.00	300.00	294.00	296.80	273.62	120,848
2024-06-05	297.00	299.80	297.00	299.60	276.20	78,524
2024-06-04	294.40	297.00	293.20	297.00	273.80	80,335
2024-06-03	294.80	296.60	290.60	294.80	271.77	73,219
2024-05-31	289.20	294.20	289.20	291.60	268.82	210,931
2024-05-30	290.00	293.60	288.00	293.40	270.48	77,220
2024-05-29	292.00	292.60	289.40	290.00	267.35	93,630
2024-05-28	292.80	298.60	292.20	293.80	270.85	176,836

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	20.0000 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.