Loomis AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	292.80	298.60	292.20	293.80	270.85	176,836
2024-05-27	297.00	299.80	292.80	292.80	269.93	118,618
2024-05-24	294.20	298.40	293.00	297.00	273.80	140,803
2024-05-23	294.40	298.60	292.40	296.60	273.43	198,477
2024-05-22	287.20	293.80	286.20	292.40	269.56	154,571
2024-05-21	279.00	287.40	279.00	286.60	264.22	164,253
2024-05-20	274.00	280.20	274.00	278.40	256.66	106,188
2024-05-17	272.60	275.20	271.60	272.80	251.49	122,848
2024-05-16	272.20	274.20	269.40	272.60	251.31	167,671
2024-05-15	275.00	277.60	272.20	272.20	250.94	116,163
2024-05-14	275.20	276.80	271.00	274.40	252.97	128,431
2024-05-13	272.00	275.60	270.00	274.80	253.34	158,191
2024-05-10	270.00	271.60	266.00	268.80	247.81	199,494
2024-05-08	262.60	269.80	256.80	269.40	248.36	179,845
2024-05-07	253.60	264.60	252.60	263.80	243.20	387,641
2024-05-06	285.00	289.40	257.00	258.60	226.88	445,102
2024-05-03	285.00	286.40	282.40	282.40	247.76	97,934
2024-05-02	286.00	286.00	280.00	283.40	248.64	87,627
2024-04-30	283.80	285.60	283.00	284.00	249.16	56,405
2024-04-29	285.00	286.80	284.00	284.60	249.69	86,623
2024-04-26	279.80	285.80	279.80	284.60	249.69	60,307
2024-04-25	283.60	284.20	276.20	279.80	245.48	76,172
2024-04-24	294.00	294.00	283.60	283.60	248.81	58,644
2024-04-23	288.20	291.80	287.20	290.60	254.95	31,517
2024-04-22	284.00	289.00	284.00	288.20	252.85	33,308
2024-04-19	280.60	283.00	278.20	282.20	247.58	56,406
2024-04-18	282.60	283.80	280.60	282.00	247.41	50,094
2024-04-17	281.00	282.40	278.60	281.20	246.71	94,841
2024-04-16	283.20	283.60	279.00	281.00	246.53	86,166
2024-04-15	287.60	290.00	285.60	286.20	251.09	78,045
2024-04-12	291.60	293.20	287.60	288.80	253.37	77,575
2024-04-11	291.20	295.00	288.40	289.80	254.25	70,470
2024-04-10	298.60	300.60	295.20	296.00	259.69	84,433
2024-04-09	295.00	297.60	291.60	296.00	259.69	66,668
2024-04-08	295.20	298.20	293.80	298.00	261.45	95,136
2024-04-05	299.00	299.40	290.20	295.20	258.99	114,270
2024-04-04	305.40	307.00	301.00	302.60	265.48	159,282
2024-04-03	300.80	305.20	299.60	304.40	267.06	134,940
2024-04-02	300.00	303.40	299.00	302.00	264.95	127,136
2024-03-28	295.60	299.60	295.40	298.80	262.15	50,641
2024-03-27	300.60	303.60	294.40	295.60	259.34	109,086
2024-03-26	297.00	301.80	296.00	301.40	264.43	101,230
2024-03-25	297.20	300.20	297.00	298.00	261.45	61,627
2024-03-22	300.80	303.00	296.80	297.20	260.74	153,838
2024-03-21	295.60	300.60	293.80	300.40	263.55	106,281
2024-03-20	294.80	297.40	290.80	291.60	255.83	180,464
2024-03-19	288.40	292.40	287.60	290.60	254.95	71,051
2024-03-18	282.80	288.80	282.80	288.40	253.02	73,810
2024-03-15	291.00	291.00	283.60	283.60	248.81	106,581
2024-03-14	287.60	291.80	287.40	287.80	252.50	78,301
2024-03-13	283.80	285.60	282.80	285.60	250.57	230,942
2024-03-12	281.60	284.00	280.80	283.80	248.99	63,830
2024-03-11	276.00	280.60	275.00	280.00	245.65	57,141
2024-03-08	276.00	278.00	276.00	276.60	242.67	78,055
2024-03-07	280.20	280.20	274.60	278.00	243.90	68,478
2024-03-06	280.40	281.40	277.40	280.20	245.83	67,541
2024-03-05	282.40	283.00	279.60	280.40	246.00	53,698
2024-03-04	284.40	284.40	281.20	282.40	247.76	45,217
2024-03-01	279.80	285.00	279.00	284.40	249.51	81,622
2024-02-29	280.00	282.80	278.40	279.80	245.48	103,959

← NewerPage 11 of 21 · 1,258 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.