Loomis AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	279.60	283.00	279.20	282.80	248.11	94,018
2023-11-30	282.40	282.80	277.20	278.60	244.43	123,273
2023-11-29	281.20	283.60	280.60	282.40	247.76	82,332
2023-11-28	284.00	284.20	279.80	281.20	246.71	83,772
2023-11-27	288.00	289.80	284.20	285.00	250.04	99,385
2023-11-24	288.80	289.40	287.00	288.00	252.67	51,992
2023-11-23	289.60	292.80	288.40	288.80	253.37	85,861
2023-11-22	291.60	292.20	289.00	289.60	254.08	55,689
2023-11-21	292.00	294.00	290.00	291.40	255.66	65,279
2023-11-20	289.40	292.80	289.40	292.20	256.36	194,906
2023-11-17	285.00	290.60	285.00	289.40	253.90	156,478
2023-11-16	289.00	292.20	287.00	288.00	252.67	48,268
2023-11-15	286.80	296.00	286.80	290.80	255.13	129,370
2023-11-14	280.20	288.00	278.80	288.00	252.67	102,473
2023-11-13	282.80	285.00	279.80	280.20	245.83	52,796
2023-11-10	288.60	288.80	282.60	283.00	248.29	137,820
2023-11-09	286.40	293.20	286.40	289.80	254.25	273,261
2023-11-08	287.40	290.20	286.60	286.60	251.44	183,234
2023-11-07	293.00	293.80	287.40	288.80	253.37	179,286
2023-11-06	291.60	295.00	290.40	290.40	254.78	69,787
2023-11-03	291.20	296.20	291.00	291.00	255.30	75,455
2023-11-02	286.40	295.20	286.40	291.20	255.48	84,300
2023-11-01	292.00	292.00	284.80	286.40	251.27	103,467
2023-10-31	287.00	292.60	287.00	289.40	253.90	80,361
2023-10-30	282.80	289.20	280.80	287.40	252.15	72,110
2023-10-27	288.60	288.60	279.60	282.80	248.11	195,289
2023-10-26	288.00	294.00	267.80	289.20	253.72	420,555
2023-10-25	314.80	314.80	308.20	313.60	275.13	126,793
2023-10-24	313.80	318.60	313.40	316.40	277.59	88,449
2023-10-23	314.60	316.80	312.00	313.80	275.31	63,932
2023-10-20	319.80	319.80	312.40	314.60	276.01	79,130
2023-10-19	321.60	323.60	318.00	319.80	280.57	95,890
2023-10-18	323.20	327.80	318.20	321.60	282.15	93,511
2023-10-17	321.20	324.40	316.80	324.20	284.43	118,664
2023-10-16	330.00	330.00	319.00	323.40	283.73	67,564
2023-10-13	325.60	326.80	320.60	322.00	282.50	78,581
2023-10-12	330.00	333.00	326.20	326.60	286.54	62,321
2023-10-11	330.40	333.60	325.00	326.60	286.54	115,767
2023-10-10	320.00	333.00	319.40	330.40	289.87	123,602
2023-10-09	317.60	319.60	315.60	315.60	276.89	53,868
2023-10-06	314.00	318.00	312.20	318.00	278.99	46,687
2023-10-05	307.60	317.00	307.60	313.00	274.61	78,606
2023-10-04	307.80	310.60	305.20	307.60	269.87	90,049
2023-10-03	315.00	318.00	306.00	307.00	269.34	79,470
2023-10-02	309.00	320.00	309.00	316.20	277.41	436,527
2023-09-29	287.00	295.40	286.00	294.60	258.46	84,316
2023-09-28	279.00	283.80	279.00	283.60	248.81	23,051
2023-09-27	279.60	282.40	278.60	279.60	245.30	63,536
2023-09-26	284.40	284.40	278.60	280.20	245.83	188,907
2023-09-25	282.00	284.20	279.40	283.60	248.81	134,761
2023-09-22	288.40	288.40	282.00	283.40	248.64	67,405
2023-09-21	288.20	292.00	286.00	288.40	253.02	80,838
2023-09-20	288.00	290.40	285.40	289.20	253.72	232,413
2023-09-19	295.00	295.60	286.80	288.40	253.02	169,859
2023-09-18	297.80	299.80	295.60	296.20	259.87	110,128
2023-09-15	299.80	302.00	297.20	298.00	261.45	63,382
2023-09-14	292.20	298.40	290.40	297.60	261.09	37,999
2023-09-13	296.20	297.80	287.60	292.20	256.36	64,459
2023-09-12	300.00	302.00	296.00	296.20	259.87	78,483
2023-09-11	294.80	303.00	294.20	301.20	264.25	119,981

← NewerPage 13 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.