Loomis AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	239.20	240.40	230.80	233.40	190.19	222,610
2022-04-05	243.00	246.20	231.00	238.60	194.43	556,163
2022-04-04	250.40	255.20	238.40	248.80	202.74	246,235
2022-04-01	258.20	262.40	255.00	256.40	208.94	124,071
2022-03-31	256.50	260.60	254.80	258.10	210.32	106,431
2022-03-30	257.60	258.60	253.50	257.00	209.42	133,825
2022-03-29	255.00	259.20	253.70	257.50	209.83	141,823
2022-03-28	252.00	255.30	250.30	255.20	207.96	92,204
2022-03-25	251.30	253.20	248.30	251.30	204.78	106,774
2022-03-24	265.20	266.00	249.30	251.30	204.78	170,744
2022-03-23	269.10	271.60	263.00	265.20	216.11	107,150
2022-03-22	264.50	269.10	264.50	269.00	219.20	86,815
2022-03-21	263.30	267.80	262.60	264.50	215.54	53,421
2022-03-18	266.00	266.70	263.50	264.50	215.54	130,968
2022-03-17	263.70	269.70	263.70	266.40	217.08	77,624
2022-03-16	257.80	264.90	257.80	264.00	215.13	105,045
2022-03-15	258.60	260.00	255.40	257.70	209.99	80,100
2022-03-14	246.00	263.20	246.00	261.10	212.77	106,064
2022-03-11	250.20	261.20	250.20	258.40	210.57	146,898
2022-03-10	259.80	260.70	254.90	254.90	207.71	95,127
2022-03-09	255.80	262.90	254.50	258.30	210.48	226,039
2022-03-08	247.60	259.30	247.60	249.40	203.23	319,732
2022-03-07	245.80	258.60	238.90	256.90	209.34	252,152
2022-03-04	272.00	272.00	253.20	256.00	208.61	204,173
2022-03-03	268.00	272.40	264.50	266.60	217.25	191,166
2022-03-02	262.90	269.10	260.00	268.00	218.39	98,229
2022-03-01	267.10	270.60	262.90	264.40	215.45	146,898
2022-02-28	259.30	268.50	255.00	267.10	217.65	288,105
2022-02-25	256.30	262.50	252.70	261.00	212.68	94,026
2022-02-24	250.00	256.30	246.70	256.30	208.85	308,085
2022-02-23	259.10	262.00	256.40	260.00	211.87	392,177
2022-02-22	255.00	259.20	252.90	259.20	211.22	213,460
2022-02-21	260.00	265.90	259.00	261.70	213.25	147,049
2022-02-18	271.90	272.60	263.20	267.80	218.23	110,683
2022-02-17	274.30	274.70	269.50	272.00	221.65	112,300
2022-02-16	275.00	279.00	272.20	274.30	223.52	57,299
2022-02-15	275.00	278.00	271.20	275.00	224.09	93,136
2022-02-14	270.00	277.10	269.40	275.20	224.26	126,317
2022-02-11	280.00	283.50	278.80	282.80	230.45	125,681
2022-02-10	282.00	284.30	279.00	281.30	229.23	147,593
2022-02-09	273.00	281.00	270.40	281.00	228.98	178,703
2022-02-08	270.20	279.20	269.20	278.00	226.54	516,512
2022-02-07	268.00	270.40	266.70	269.60	219.69	166,609
2022-02-04	272.30	277.30	256.70	265.80	216.60	250,903
2022-02-03	252.90	276.80	252.90	270.80	220.67	754,377
2022-02-02	241.80	244.60	241.20	242.50	197.61	138,789
2022-02-01	243.30	245.90	240.80	241.80	197.04	111,385
2022-01-31	246.00	247.80	237.70	238.80	194.59	431,834
2022-01-28	245.00	245.00	236.70	243.30	198.26	122,207
2022-01-27	242.00	245.50	240.10	242.90	197.93	114,433
2022-01-26	242.00	250.00	241.10	247.10	201.36	141,475
2022-01-25	243.40	245.60	238.70	242.00	197.20	108,137
2022-01-24	248.60	249.40	238.80	241.00	196.39	106,342
2022-01-21	254.30	257.30	250.00	250.50	204.13	398,125
2022-01-20	257.10	260.80	256.40	258.10	210.32	162,633
2022-01-19	251.40	259.00	251.30	256.10	208.69	81,526
2022-01-18	254.90	254.90	248.50	251.90	205.27	72,309
2022-01-17	253.90	257.20	252.20	255.60	208.28	71,784
2022-01-14	262.00	262.00	254.70	256.50	209.02	67,156
2022-01-13	260.30	266.20	258.20	263.10	214.40	231,823

← NewerPage 20 of 22 · 1,262 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.