Loomis AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	335.80	337.00	329.80	335.60	283.19	118,591
2023-03-15	340.00	341.40	329.80	331.40	279.64	117,368
2023-03-14	335.00	340.40	331.60	338.80	285.89	119,892
2023-03-13	344.60	344.60	332.60	335.60	283.19	105,163
2023-03-10	346.00	348.40	341.40	344.60	290.78	103,090
2023-03-09	349.00	350.00	345.60	349.60	295.00	76,669
2023-03-08	347.00	349.00	343.60	347.80	293.48	221,142
2023-03-07	338.20	346.80	336.20	344.60	290.78	88,988
2023-03-06	345.00	346.40	342.60	343.60	289.94	141,390
2023-03-03	339.80	345.60	339.20	344.20	290.44	123,075
2023-03-02	337.60	340.00	335.20	338.80	285.89	122,583
2023-03-01	338.40	340.40	337.00	337.60	284.88	103,349
2023-02-28	342.60	343.00	336.80	338.40	285.55	154,283
2023-02-27	336.00	346.20	336.00	343.80	290.11	143,922
2023-02-24	340.60	341.60	335.20	336.60	284.03	100,191
2023-02-23	346.20	348.20	340.40	340.60	287.41	86,559
2023-02-22	340.40	344.40	337.00	343.60	289.94	99,531
2023-02-21	346.80	348.20	341.00	341.40	288.08	91,494
2023-02-20	346.80	350.60	346.80	346.80	292.64	115,838
2023-02-17	342.00	348.40	340.20	346.80	292.64	77,999
2023-02-16	345.00	346.00	341.60	343.60	289.94	88,974
2023-02-15	342.00	344.80	338.00	344.40	290.61	112,061
2023-02-14	340.00	344.60	338.80	340.20	287.07	140,849
2023-02-13	337.80	342.40	337.40	339.80	286.73	115,833
2023-02-10	339.80	339.80	334.60	336.00	283.53	166,683
2023-02-09	336.00	342.80	334.00	338.60	285.72	216,740
2023-02-08	330.40	336.80	330.40	335.40	283.02	154,091
2023-02-07	329.00	335.80	327.80	329.60	278.13	123,548
2023-02-06	334.80	334.80	327.40	329.00	277.62	173,952
2023-02-03	323.20	335.60	321.00	334.20	282.01	134,277
2023-02-02	320.00	326.00	295.60	326.00	275.09	319,009
2023-02-01	315.00	320.00	312.80	320.00	270.02	97,547
2023-01-31	310.40	314.40	309.00	311.00	262.43	171,415
2023-01-30	311.80	311.80	306.60	310.40	261.92	63,188
2023-01-27	308.80	312.80	306.00	311.80	263.11	110,359
2023-01-26	300.80	305.20	299.00	304.40	256.86	173,327
2023-01-25	309.40	309.80	298.80	300.20	253.32	113,766
2023-01-24	309.80	310.60	304.60	309.40	261.08	49,641
2023-01-23	312.00	315.00	309.00	309.60	261.25	57,058
2023-01-20	308.60	312.20	308.60	311.20	262.60	85,140
2023-01-19	307.00	312.00	307.00	307.80	259.73	112,243
2023-01-18	302.60	310.60	302.60	307.00	259.05	94,541
2023-01-17	302.60	304.80	301.20	302.60	255.34	63,957
2023-01-16	297.00	302.80	297.00	302.60	255.34	46,328
2023-01-13	297.80	299.80	296.00	297.00	250.62	68,198
2023-01-12	292.00	297.20	288.40	295.20	249.10	112,695
2023-01-11	290.00	294.00	289.40	292.00	246.40	71,273
2023-01-10	294.60	295.40	289.80	290.00	244.71	116,809
2023-01-09	299.60	302.00	295.60	297.00	250.62	57,503
2023-01-05	295.00	298.60	292.60	298.60	251.97	36,410
2023-01-04	298.20	298.20	292.20	295.00	248.93	55,366
2023-01-03	291.00	295.40	289.40	293.80	247.92	43,637
2023-01-02	286.00	292.00	286.00	291.00	245.55	33,500
2022-12-30	290.00	291.60	286.00	286.00	241.33	71,121
2022-12-29	285.00	290.80	284.20	290.00	244.71	61,200
2022-12-28	286.60	289.40	285.00	286.20	241.50	54,584
2022-12-27	288.00	290.40	286.60	286.60	241.84	53,091
2022-12-23	287.60	289.00	285.00	287.20	242.35	85,538
2022-12-22	286.60	288.60	284.40	287.60	242.68	125,878
2022-12-21	286.20	290.00	286.20	289.00	243.87	94,925

← NewerPage 16 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.