Loomis AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	246.00	248.80	239.00	240.20	202.69	50,723
2022-07-04	249.00	251.00	245.60	246.60	208.09	93,724
2022-07-01	247.00	250.80	245.00	248.80	209.94	55,099
2022-06-30	237.20	250.60	236.40	248.80	209.94	174,021
2022-06-29	255.00	255.00	247.80	249.00	210.11	102,609
2022-06-28	250.80	254.60	246.00	252.40	212.98	83,450
2022-06-27	243.60	250.80	243.00	250.80	211.63	205,115
2022-06-23	245.60	249.80	242.80	243.60	205.56	138,799
2022-06-22	246.40	250.20	242.00	249.40	210.45	141,760
2022-06-21	243.60	250.40	242.60	247.20	208.59	168,540
2022-06-20	240.00	244.00	238.20	243.80	205.72	106,596
2022-06-17	234.80	241.00	232.80	240.00	202.52	318,524
2022-06-16	241.80	241.80	232.00	232.80	196.44	118,183
2022-06-15	240.20	242.40	237.60	241.80	204.04	134,210
2022-06-14	240.00	243.20	235.20	236.60	199.65	128,421
2022-06-13	242.20	243.80	236.40	240.20	202.69	202,698
2022-06-10	247.00	249.20	242.20	244.60	206.40	201,039
2022-06-09	250.20	252.40	247.80	248.60	209.78	160,881
2022-06-08	248.00	249.40	245.00	248.40	209.61	84,787
2022-06-07	242.20	248.80	242.20	248.00	209.27	110,686
2022-06-03	246.20	252.20	245.00	245.20	206.91	155,965
2022-06-02	243.00	247.20	242.80	246.20	207.75	75,618
2022-06-01	247.00	251.40	242.00	242.40	204.54	132,855
2022-05-31	249.60	252.20	247.00	247.00	208.43	264,103
2022-05-30	247.60	254.20	247.60	249.60	210.62	69,649
2022-05-27	243.40	251.40	242.40	249.60	210.62	184,195
2022-05-25	241.20	249.60	241.20	243.20	205.22	109,582
2022-05-24	246.40	247.80	242.00	242.80	204.88	84,210
2022-05-23	238.40	248.00	238.40	246.40	207.92	198,699
2022-05-20	240.20	242.00	237.80	238.40	201.17	147,806
2022-05-19	242.40	242.40	235.40	239.80	202.35	122,356
2022-05-18	239.20	245.80	239.20	243.20	205.22	220,935
2022-05-17	242.00	245.40	240.20	241.60	203.87	145,502
2022-05-16	239.20	241.60	237.20	239.80	202.35	91,036
2022-05-13	236.80	241.40	236.80	239.00	201.67	125,268
2022-05-12	237.60	238.60	235.00	236.80	199.82	148,073
2022-05-11	239.20	239.20	233.40	237.60	200.49	215,230
2022-05-10	235.00	238.40	231.80	233.60	197.12	151,077
2022-05-09	244.00	244.00	235.00	235.00	198.30	136,553
2022-05-06	243.20	248.20	241.20	243.00	205.05	269,026
2022-05-05	246.00	247.40	236.00	240.80	203.19	261,729
2022-05-04	247.00	250.80	241.60	247.80	201.93	302,650
2022-05-03	241.60	244.80	241.40	243.80	198.67	138,609
2022-05-02	247.40	248.00	236.00	240.60	196.06	137,686
2022-04-29	243.40	249.60	242.00	246.60	200.95	161,179
2022-04-28	237.60	243.80	237.60	241.60	196.88	120,380
2022-04-27	245.40	247.40	235.40	237.60	193.62	192,319
2022-04-26	257.00	257.00	246.20	246.80	201.11	81,000
2022-04-25	253.00	253.00	245.80	250.60	204.21	145,361
2022-04-22	253.40	254.00	249.60	252.60	205.84	191,179
2022-04-21	246.20	254.40	246.20	253.40	206.49	211,987
2022-04-20	246.60	249.40	245.60	245.80	200.30	195,391
2022-04-19	250.00	250.20	246.00	247.00	201.28	89,465
2022-04-14	246.40	248.60	245.20	246.80	201.11	57,009
2022-04-13	249.00	249.00	244.20	246.40	200.79	135,506
2022-04-12	239.00	248.40	238.20	246.80	201.11	151,228
2022-04-11	233.60	243.40	233.60	241.00	196.39	225,462
2022-04-08	229.60	235.20	228.40	233.60	190.36	220,723
2022-04-07	234.20	234.20	228.20	229.60	187.10	166,933
2022-04-06	239.20	240.40	230.80	233.40	190.19	222,610

← NewerPage 19 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.