Loomis AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	278.80	278.80	270.00	271.40	229.01	173,081
2022-09-26	274.00	275.60	271.80	274.40	231.55	125,874
2022-09-23	279.00	279.00	273.20	275.80	232.73	170,252
2022-09-22	279.40	281.00	276.60	279.00	235.43	160,522
2022-09-21	280.00	281.60	276.00	280.60	236.78	114,192
2022-09-20	287.80	289.20	280.00	280.00	236.27	94,804
2022-09-19	284.00	288.00	283.40	287.80	242.85	161,433
2022-09-16	289.80	289.80	283.80	286.60	241.84	152,527
2022-09-15	290.00	291.40	288.00	290.00	244.71	100,582
2022-09-14	290.80	296.20	289.20	290.60	245.22	193,424
2022-09-13	299.00	299.00	294.80	295.20	249.10	264,873
2022-09-12	290.20	298.20	289.40	296.20	249.94	195,893
2022-09-09	286.20	291.00	285.00	290.20	244.88	52,138
2022-09-08	284.00	288.00	284.00	286.20	241.50	69,035
2022-09-07	284.60	285.40	279.80	284.40	239.98	78,419
2022-09-06	282.00	285.00	280.80	284.60	240.15	123,360
2022-09-05	287.40	287.40	278.40	281.80	237.79	104,010
2022-09-02	290.00	290.20	285.60	289.00	243.87	76,875
2022-09-01	289.20	289.20	284.20	287.40	242.52	101,136
2022-08-31	288.20	289.60	284.80	288.80	243.70	152,730
2022-08-30	279.80	286.00	279.80	284.60	240.15	148,416
2022-08-29	282.80	282.80	273.80	279.80	236.10	83,987
2022-08-26	288.00	288.60	283.40	283.60	239.31	88,528
2022-08-25	282.00	290.40	282.00	288.00	243.02	109,058
2022-08-24	289.80	289.80	282.20	285.60	241.00	99,149
2022-08-23	282.20	289.40	281.40	287.80	242.85	159,919
2022-08-22	290.00	290.00	284.40	284.80	240.32	111,721
2022-08-19	288.80	291.80	288.80	290.00	244.71	72,619
2022-08-18	287.80	292.20	287.00	291.20	245.72	76,139
2022-08-17	291.80	294.80	286.20	287.80	242.85	150,814
2022-08-16	288.40	292.80	286.00	291.80	246.23	142,035
2022-08-15	289.20	290.80	286.00	287.40	242.52	89,677
2022-08-12	289.00	291.80	287.20	288.20	243.19	75,925
2022-08-11	289.80	292.40	287.00	289.40	244.20	151,205
2022-08-10	281.60	291.00	277.20	290.00	244.71	258,516
2022-08-09	283.60	283.60	278.00	278.40	234.92	67,725
2022-08-08	279.40	285.20	279.40	283.40	239.14	100,142
2022-08-05	278.00	281.80	277.80	279.20	235.60	98,877
2022-08-04	275.40	280.80	275.40	279.20	235.60	166,095
2022-08-03	272.40	279.60	272.40	278.60	235.09	119,666
2022-08-02	276.20	278.40	273.40	275.80	232.73	61,167
2022-08-01	285.00	285.40	276.00	276.40	233.23	77,121
2022-07-29	281.00	287.40	281.00	285.40	240.83	121,832
2022-07-28	277.60	281.60	276.20	281.00	237.12	123,053
2022-07-27	269.60	276.40	268.80	276.20	233.06	118,407
2022-07-26	276.00	276.80	268.60	269.60	227.50	145,406
2022-07-25	274.40	278.00	272.40	277.00	233.74	186,844
2022-07-22	267.00	281.00	261.80	271.00	228.68	325,703
2022-07-21	256.80	260.40	256.40	257.40	217.20	82,809
2022-07-20	261.00	264.40	258.00	258.80	218.38	59,850
2022-07-19	257.40	261.20	255.20	261.00	220.24	76,982
2022-07-18	255.00	259.20	254.20	257.60	217.37	47,507
2022-07-15	246.00	254.60	245.80	254.40	214.67	117,784
2022-07-14	250.00	252.40	245.20	246.00	207.58	84,385
2022-07-13	258.00	258.00	250.80	253.20	213.66	64,692
2022-07-12	250.00	258.00	247.60	258.00	217.71	101,061
2022-07-11	252.00	254.60	249.80	250.40	211.29	54,854
2022-07-08	251.40	255.60	248.60	254.00	214.33	182,508
2022-07-07	241.40	255.20	241.40	251.40	212.14	127,782
2022-07-06	243.00	245.40	241.80	242.40	204.54	51,789

← NewerPage 18 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.