Loomis AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	285.60	294.60	284.80	292.00	256.18	57,691
2023-09-07	290.20	290.80	282.20	286.40	251.27	89,145
2023-09-06	290.00	296.80	290.00	290.20	254.60	117,698
2023-09-05	296.00	296.40	291.60	294.40	258.29	95,516
2023-09-04	294.40	298.20	292.20	295.20	258.99	39,009
2023-09-01	282.20	296.40	282.20	294.60	258.46	47,780
2023-08-31	294.00	295.20	290.80	290.80	255.13	77,020
2023-08-30	292.00	295.80	290.60	292.80	256.88	56,086
2023-08-29	289.80	292.60	289.40	292.00	256.18	25,422
2023-08-28	294.40	294.40	283.80	290.80	255.13	42,874
2023-08-25	280.40	285.40	280.00	282.80	248.11	38,151
2023-08-24	284.00	286.20	278.00	280.40	246.00	43,224
2023-08-23	283.40	287.00	282.00	284.00	249.16	44,919
2023-08-22	289.40	289.40	284.00	284.60	249.69	75,774
2023-08-21	293.00	294.00	289.60	289.60	254.08	29,114
2023-08-18	294.40	294.40	288.80	292.20	256.36	33,226
2023-08-17	297.00	297.00	293.00	294.40	258.29	53,794
2023-08-16	296.20	299.60	295.80	297.80	261.27	48,843
2023-08-15	304.40	304.40	297.40	298.80	262.15	31,126
2023-08-14	303.20	305.00	303.00	304.60	267.24	49,069
2023-08-11	304.00	304.60	302.00	303.20	266.01	27,239
2023-08-10	301.00	305.40	300.20	304.00	266.71	84,688
2023-08-09	306.60	306.60	301.20	301.20	264.25	76,771
2023-08-08	302.00	304.20	298.60	299.80	263.02	57,448
2023-08-07	302.20	305.00	302.00	303.40	266.18	47,688
2023-08-04	300.00	303.00	300.00	302.00	264.95	40,719
2023-08-03	298.00	301.00	295.60	300.40	263.55	134,232
2023-08-02	311.80	312.00	298.80	299.20	262.50	108,358
2023-08-01	305.20	311.20	305.20	309.40	271.45	167,905
2023-07-31	301.60	309.00	301.60	306.80	269.17	103,921
2023-07-28	302.40	310.00	302.00	305.60	268.11	58,377
2023-07-27	295.20	302.40	295.20	302.40	265.31	75,639
2023-07-26	296.60	296.60	290.20	295.60	259.34	105,621
2023-07-25	297.20	300.40	293.60	296.60	260.22	139,063
2023-07-24	318.00	360.00	289.60	298.40	261.80	283,492
2023-07-21	297.20	298.00	269.80	292.00	256.18	769,066
2023-07-20	320.00	320.00	305.80	316.60	277.76	61,946
2023-07-19	322.00	322.40	315.80	320.20	280.92	87,707
2023-07-18	307.80	317.60	305.20	316.80	277.94	82,810
2023-07-17	314.40	316.80	308.60	314.20	275.66	52,216
2023-07-14	313.00	315.60	309.00	314.40	275.83	52,930
2023-07-13	313.00	317.60	312.60	315.00	276.36	26,937
2023-07-12	311.40	314.60	308.60	314.00	275.48	49,499
2023-07-11	308.60	312.60	306.40	311.40	273.20	87,252
2023-07-10	308.40	310.40	308.00	308.60	270.75	24,313
2023-07-07	312.60	312.60	309.40	311.40	273.20	56,507
2023-07-06	317.80	317.80	312.00	312.60	274.25	51,689
2023-07-05	322.40	323.60	316.20	317.80	278.82	102,144
2023-07-04	318.20	325.80	318.00	322.40	282.85	94,081
2023-07-03	315.00	320.00	315.00	318.20	279.17	111,015
2023-06-30	316.40	318.60	312.00	314.60	276.01	92,828
2023-06-29	313.40	319.60	313.40	316.40	277.59	66,474
2023-06-28	306.60	314.20	303.20	313.40	274.96	188,298
2023-06-27	299.80	304.60	294.20	302.20	265.13	150,389
2023-06-26	290.00	291.80	287.80	291.80	256.01	81,928
2023-06-22	295.80	296.20	289.00	290.80	255.13	220,969
2023-06-21	304.00	304.00	294.40	300.00	263.20	99,262
2023-06-20	307.00	308.40	304.00	306.00	268.46	55,232
2023-06-19	312.00	313.40	307.00	307.60	269.87	45,114
2023-06-16	307.20	312.20	306.20	311.80	273.55	204,863

← NewerPage 14 of 22 · 1,261 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.