Loomis AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	306.80	307.80	304.40	307.20	269.52	42,184
2023-06-14	307.40	310.00	305.00	306.80	269.17	97,279
2023-06-13	312.20	313.40	305.60	307.60	269.87	90,688
2023-06-12	310.00	311.20	308.00	311.20	273.03	53,898
2023-06-09	309.00	311.00	307.80	308.20	270.39	49,787
2023-06-08	309.00	314.60	308.60	309.00	271.10	59,914
2023-06-07	307.00	309.00	304.80	308.00	270.22	254,704
2023-06-05	304.00	307.40	303.40	307.00	269.34	48,218
2023-06-02	300.40	303.80	299.00	303.80	266.53	72,247
2023-06-01	299.40	301.80	298.60	300.40	263.55	82,675
2023-05-31	298.00	300.20	296.20	299.40	262.67	247,359
2023-05-30	302.20	304.40	298.60	299.60	262.85	128,858
2023-05-29	301.00	304.00	300.00	303.20	266.01	48,735
2023-05-26	299.00	301.40	297.00	300.80	263.90	68,774
2023-05-25	304.20	307.60	297.40	299.00	262.32	91,789
2023-05-24	312.40	312.40	302.00	304.20	266.88	103,497
2023-05-23	313.20	316.00	311.80	316.00	277.24	71,828
2023-05-22	315.40	317.00	310.60	313.20	274.78	111,778
2023-05-19	315.00	315.80	311.00	314.80	276.18	140,193
2023-05-17	312.80	313.60	305.40	305.40	267.94	71,415
2023-05-16	319.00	319.00	311.00	313.00	274.61	148,966
2023-05-15	317.20	320.00	315.60	317.20	278.29	95,465
2023-05-12	314.00	317.60	313.80	317.20	278.29	110,033
2023-05-11	305.00	315.20	304.00	314.40	275.83	317,234
2023-05-10	304.00	311.80	302.40	303.40	266.18	322,544
2023-05-09	304.00	307.80	302.00	304.00	266.71	104,869
2023-05-08	307.60	309.80	303.60	304.00	266.71	151,943
2023-05-05	305.00	313.00	301.80	308.40	270.57	214,226
2023-05-04	308.20	318.80	301.60	314.20	265.13	338,272
2023-05-03	320.40	321.00	310.80	311.20	262.60	186,743
2023-05-02	328.00	329.20	319.00	319.00	269.18	115,159
2023-04-28	326.20	329.40	323.60	328.00	276.78	146,056
2023-04-27	334.00	334.40	323.20	323.80	273.23	102,284
2023-04-26	334.00	336.20	331.60	335.20	282.85	103,469
2023-04-25	331.60	339.80	330.00	337.00	284.37	224,396
2023-04-24	331.80	334.00	329.80	333.00	280.99	78,549
2023-04-21	328.80	332.60	326.60	331.00	279.31	224,829
2023-04-20	345.20	347.20	314.60	328.80	277.45	568,451
2023-04-19	367.00	367.60	363.60	366.60	309.35	104,870
2023-04-18	370.80	371.80	367.20	367.20	309.85	66,359
2023-04-17	368.00	372.00	366.20	370.80	312.89	141,965
2023-04-14	368.00	369.60	366.20	367.80	310.36	69,203
2023-04-13	373.60	376.00	363.00	366.20	309.01	332,845
2023-04-12	369.00	373.20	367.40	372.40	314.24	173,761
2023-04-11	357.00	368.40	356.20	368.00	310.53	143,930
2023-04-06	355.00	359.20	349.00	358.20	302.26	78,980
2023-04-05	360.00	360.00	353.00	355.20	299.73	135,287
2023-04-04	357.20	359.60	356.20	357.40	301.58	149,707
2023-04-03	355.00	357.40	352.80	357.20	301.41	191,008
2023-03-31	355.80	356.20	353.00	355.00	299.56	176,108
2023-03-30	345.40	356.40	345.40	356.40	300.74	192,843
2023-03-29	343.40	346.20	339.40	345.40	291.46	156,881
2023-03-28	351.00	351.00	341.20	342.80	289.26	153,958
2023-03-27	344.60	350.20	344.60	349.00	294.50	89,785
2023-03-24	343.40	345.20	338.00	344.60	290.78	155,341
2023-03-23	345.20	345.20	341.40	343.00	289.43	187,710
2023-03-22	344.00	345.20	340.20	345.20	291.29	90,784
2023-03-21	336.20	343.20	336.20	342.40	288.93	71,681
2023-03-20	332.00	338.20	325.20	336.00	283.53	126,191
2023-03-17	341.40	341.40	332.00	333.80	281.67	169,163

← NewerPage 15 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.