Loomis AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	254.40	263.60	254.30	260.30	212.11	219,571
2022-01-11	248.60	254.00	248.60	253.50	206.57	166,158
2022-01-10	249.60	251.60	246.90	248.60	202.58	94,779
2022-01-07	252.00	253.00	246.80	249.80	203.56	99,190
2022-01-05	250.90	253.30	247.30	253.30	206.41	60,844
2022-01-04	249.00	250.60	247.80	250.30	203.96	86,145
2022-01-03	241.50	247.30	241.50	247.10	201.36	87,025
2021-12-30	241.90	242.00	238.20	240.70	196.14	56,670
2021-12-29	240.80	242.60	239.70	241.70	196.96	70,222
2021-12-28	239.90	241.20	238.30	240.50	195.98	67,126
2021-12-27	238.30	241.80	238.20	239.80	195.41	31,960
2021-12-23	227.50	238.60	227.50	238.20	194.10	83,054
2021-12-22	232.50	234.90	232.30	234.10	190.76	98,303
2021-12-21	227.60	232.70	227.60	232.60	189.54	102,573
2021-12-20	226.50	229.20	221.30	227.50	185.39	193,559
2021-12-17	226.70	230.90	226.30	228.50	186.20	207,703
2021-12-16	229.20	233.50	228.50	228.50	186.20	145,318
2021-12-15	234.40	234.40	229.60	230.10	187.50	119,890
2021-12-14	231.90	235.80	231.00	231.00	188.24	122,475
2021-12-13	238.60	241.10	232.40	232.40	189.38	97,506
2021-12-10	240.90	243.50	238.70	239.00	194.76	119,477
2021-12-09	244.90	246.00	241.90	242.50	197.61	82,344
2021-12-08	247.00	249.30	241.60	242.80	197.85	96,611
2021-12-07	246.00	250.20	245.50	247.00	201.28	93,650
2021-12-06	238.00	246.00	238.00	245.00	199.65	82,871
2021-12-03	240.50	242.30	237.60	237.80	193.78	126,389
2021-12-02	240.00	243.30	236.80	240.50	195.98	149,401
2021-12-01	233.00	242.60	233.00	241.30	196.63	136,916
2021-11-30	233.90	236.00	228.50	233.00	189.87	205,720
2021-11-29	234.00	239.50	234.00	234.50	191.09	175,739
2021-11-26	243.10	243.10	234.70	235.00	191.50	216,402
2021-11-25	250.70	251.10	247.20	248.60	202.58	85,610
2021-11-24	247.90	251.20	246.50	250.30	203.96	138,916
2021-11-23	248.40	250.40	246.30	248.40	202.42	101,249
2021-11-22	248.20	252.00	247.30	249.00	202.91	171,785
2021-11-19	250.00	250.50	246.10	248.20	202.25	133,567
2021-11-18	252.00	252.00	246.50	250.00	203.72	165,270
2021-11-17	250.20	259.80	250.20	250.80	204.37	296,246
2021-11-16	250.10	251.70	245.60	245.60	200.13	152,084
2021-11-15	247.10	250.60	246.50	249.90	203.64	106,108
2021-11-12	245.10	249.00	242.10	247.00	201.28	272,757
2021-11-11	242.50	247.60	242.40	244.00	198.83	147,773
2021-11-10	244.60	246.20	239.50	241.30	196.63	145,720
2021-11-09	247.00	248.20	241.20	244.50	199.24	210,535
2021-11-08	254.30	257.50	246.10	247.80	201.93	170,375
2021-11-05	252.00	256.80	249.00	253.80	206.82	158,201
2021-11-04	243.50	250.40	238.00	249.80	203.56	370,966
2021-11-03	241.00	254.00	234.30	243.00	198.02	586,096
2021-11-02	230.00	234.00	229.00	229.70	187.18	109,708
2021-11-01	231.60	233.80	228.30	228.80	186.44	144,827
2021-10-29	231.50	233.50	230.20	231.90	188.97	171,130
2021-10-28	229.70	232.10	227.20	231.50	188.65	132,774
2021-10-27	231.00	234.00	225.70	229.70	187.18	388,765
2021-10-26	233.10	236.00	231.40	231.50	188.65	104,886
2021-10-25	234.00	234.60	231.10	233.10	189.95	88,904
2021-10-22	233.90	237.90	233.70	233.80	190.52	52,811
2021-10-21	229.40	236.60	229.40	236.20	192.48	81,773
2021-10-20	236.80	236.80	229.40	232.50	189.46	148,576
2021-10-19	235.60	239.20	235.60	236.90	193.05	83,567
2021-10-18	240.00	240.70	234.40	235.00	191.50	93,397

← NewerPage 21 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.