Loomis AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	280.00	291.20	277.40	289.60	244.37	304,422
2022-12-19	286.20	287.40	277.60	280.80	236.95	273,991
2022-12-16	297.00	301.00	286.00	288.20	243.19	321,179
2022-12-15	306.00	306.00	299.80	300.40	253.49	111,990
2022-12-14	299.40	304.40	297.20	303.40	256.02	102,587
2022-12-13	301.60	304.80	297.80	299.60	252.81	173,506
2022-12-12	312.20	313.40	299.60	301.60	254.50	222,772
2022-12-09	314.60	317.60	311.40	316.00	266.65	176,415
2022-12-08	321.00	321.00	312.00	314.40	265.30	403,744
2022-12-07	314.60	320.20	311.60	319.80	269.86	157,304
2022-12-06	318.00	318.00	311.00	313.40	264.46	143,188
2022-12-05	316.00	321.80	314.80	316.80	267.32	468,065
2022-12-02	308.00	317.60	307.80	316.00	266.65	203,354
2022-12-01	310.00	310.20	303.60	307.80	259.73	94,478
2022-11-30	306.40	308.80	304.60	307.60	259.56	161,996
2022-11-29	306.00	308.00	304.20	306.40	258.55	71,675
2022-11-28	305.00	307.60	303.20	306.40	258.55	101,738
2022-11-25	305.00	306.60	301.40	305.80	258.04	72,285
2022-11-24	307.80	308.40	303.80	305.00	257.37	105,337
2022-11-23	305.20	307.80	303.80	306.20	258.38	77,123
2022-11-22	300.60	305.80	298.80	305.20	257.54	122,931
2022-11-21	294.00	299.80	293.20	298.80	252.14	73,975
2022-11-18	289.00	294.60	289.00	293.80	247.92	106,157
2022-11-17	295.00	296.20	288.60	289.00	243.87	159,456
2022-11-16	296.00	300.40	293.00	295.60	249.44	105,674
2022-11-15	292.80	297.20	291.80	295.80	249.60	109,568
2022-11-14	297.80	299.00	291.60	292.60	246.90	113,246
2022-11-11	312.60	312.80	299.80	299.80	252.98	144,462
2022-11-10	303.20	313.40	303.20	312.60	263.78	160,526
2022-11-09	313.00	313.40	304.80	306.60	258.72	188,557
2022-11-08	306.00	314.00	305.80	313.00	264.12	189,189
2022-11-07	300.00	306.00	300.00	304.20	256.69	205,744
2022-11-04	307.00	308.00	295.40	300.00	253.15	182,637
2022-11-03	305.00	312.00	301.60	307.00	259.05	202,168
2022-11-02	304.60	312.60	303.60	305.80	258.04	361,173
2022-11-01	308.60	316.00	302.60	306.40	258.55	1,058,010
2022-10-31	305.20	310.00	289.20	308.60	260.40	462,368
2022-10-28	298.00	326.60	297.00	310.00	261.59	518,837
2022-10-27	297.20	299.00	293.40	295.80	249.60	277,208
2022-10-26	305.20	306.00	297.00	297.80	251.29	158,286
2022-10-25	296.00	305.20	296.00	305.20	257.54	242,236
2022-10-24	293.40	296.60	291.20	295.60	249.44	309,889
2022-10-21	288.00	292.40	287.40	290.20	244.88	276,158
2022-10-20	287.40	291.80	287.40	290.20	244.88	102,302
2022-10-19	292.40	294.40	288.80	288.80	243.70	160,385
2022-10-18	288.00	291.20	286.80	288.60	243.53	172,039
2022-10-17	281.00	285.80	280.80	284.60	240.15	201,273
2022-10-14	284.00	284.60	280.20	280.80	236.95	159,516
2022-10-13	281.20	283.00	276.00	280.40	236.61	103,344
2022-10-12	279.00	284.80	278.60	281.20	237.28	130,885
2022-10-11	283.00	283.00	278.00	281.20	237.28	78,523
2022-10-10	279.00	283.00	278.00	279.80	236.10	65,704
2022-10-07	282.00	284.80	279.00	279.80	236.10	121,114
2022-10-06	281.60	286.00	281.00	282.60	238.47	86,483
2022-10-05	281.20	284.20	279.20	281.60	237.62	115,240
2022-10-04	277.00	281.60	276.00	280.20	236.44	131,499
2022-10-03	273.00	276.20	263.00	275.40	232.39	135,074
2022-09-30	275.00	278.60	272.80	274.20	231.38	205,497
2022-09-29	274.20	274.20	264.80	268.80	226.82	125,074
2022-09-28	271.40	271.40	260.60	271.00	228.68	233,272

← NewerPage 17 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.