Loomis AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	545.00	549.00	502.00	519.50	519.50	128,495
2026-07-23	496.60	500.50	493.80	498.00	498.00	56,041
2026-07-22	497.80	501.50	495.40	498.20	498.20	60,926
2026-07-21	489.00	500.00	489.00	498.00	498.00	37,288
2026-07-20	500.00	504.00	496.60	498.80	498.80	64,756
2026-07-17	497.60	500.50	495.00	500.50	500.50	87,829
2026-07-16	494.20	497.60	484.80	497.60	497.60	47,627
2026-07-15	490.00	494.20	486.20	494.20	494.20	41,249
2026-07-14	488.80	494.60	488.20	491.80	491.80	45,157
2026-07-13	492.00	495.00	488.60	491.20	491.20	38,248
2026-07-10	492.40	496.80	490.20	493.20	493.20	32,469
2026-07-09	485.00	494.40	485.00	492.20	492.20	53,824
2026-07-08	497.60	498.20	487.20	488.80	488.80	50,614
2026-07-07	494.80	499.40	492.00	497.40	497.40	59,572
2026-07-06	493.60	495.60	486.80	491.20	491.20	39,400
2026-07-03	493.00	495.00	490.80	493.60	493.60	44,456
2026-07-02	488.00	494.60	484.60	492.20	492.20	67,499
2026-07-01	478.60	485.60	471.60	484.60	484.60	70,869
2026-06-30	482.20	483.40	475.20	475.20	475.20	130,360
2026-06-29	474.80	496.00	474.80	482.00	482.00	116,929
2026-06-26	474.60	477.20	469.60	474.80	474.80	43,248
2026-06-25	475.00	478.20	471.40	474.60	474.60	99,715
2026-06-24	463.20	474.60	462.40	474.00	474.00	97,341
2026-06-23	463.40	465.20	460.00	463.20	463.20	88,213
2026-06-22	462.00	465.60	460.60	463.40	463.40	76,299
2026-06-18	456.00	462.00	454.80	462.00	462.00	425,079
2026-06-17	461.20	461.20	452.20	457.00	457.00	80,500
2026-06-16	458.00	460.80	453.80	460.80	460.80	64,349
2026-06-15	468.20	471.00	453.40	456.40	456.40	75,854
2026-06-12	462.40	466.60	462.00	465.80	465.80	57,353
2026-06-11	459.00	466.80	459.00	462.20	462.20	122,076
2026-06-10	445.20	467.40	445.20	464.60	464.60	144,972
2026-06-09	446.40	449.20	441.80	443.40	443.40	208,615
2026-06-08	447.00	447.00	440.20	442.80	442.80	68,107
2026-06-05	444.00	453.60	444.00	449.20	449.20	64,380
2026-06-04	447.80	454.40	446.40	450.40	450.40	98,384
2026-06-03	451.00	453.80	446.00	448.20	448.20	55,218
2026-06-02	450.00	457.80	449.60	452.20	452.20	56,738
2026-06-01	456.20	456.60	447.80	451.00	451.00	91,917
2026-05-29	460.00	461.40	455.40	456.20	456.20	198,652
2026-05-28	463.00	463.00	457.20	459.00	459.00	71,541
2026-05-27	467.00	468.60	463.00	463.60	463.60	94,848
2026-05-26	473.60	475.00	465.40	466.80	466.80	79,136
2026-05-25	469.00	476.20	469.00	475.60	475.60	45,037
2026-05-22	469.60	474.00	464.60	469.00	469.00	112,782
2026-05-21	474.60	478.40	468.20	469.60	469.60	128,282
2026-05-20	464.00	476.00	462.00	472.40	472.40	106,330
2026-05-19	461.60	470.60	461.00	465.60	465.60	116,400
2026-05-18	456.20	465.80	453.80	464.40	464.40	111,310
2026-05-15	458.80	461.20	454.20	457.40	457.40	117,419
2026-05-13	453.60	456.60	449.00	453.60	453.60	69,173
2026-05-12	455.00	455.00	443.40	450.20	450.20	127,444
2026-05-11	451.60	460.40	451.60	455.00	455.00	105,375
2026-05-08	462.60	464.80	449.60	450.00	450.00	144,564
2026-05-07	453.00	467.40	434.00	466.60	466.60	255,445
2026-05-06	451.20	452.00	445.40	447.40	427.40	179,022
2026-05-05	450.00	453.40	442.40	442.40	422.62	154,723
2026-05-04	432.20	440.20	427.80	436.40	416.89	88,502
2026-04-30	425.80	430.40	425.20	427.80	408.68	64,796
2026-04-29	424.00	428.40	424.00	425.80	406.77	64,828

← NewerPage 2 of 5 · 249 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.