Loomis AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	424.00	428.40	424.00	425.80	406.77	64,828
2026-04-28	428.20	428.20	421.80	425.00	406.00	103,969
2026-04-27	436.00	437.20	428.40	428.40	409.25	73,873
2026-04-24	431.60	440.00	430.00	434.80	415.36	145,088
2026-04-23	435.60	435.80	431.00	432.40	413.07	78,310
2026-04-22	438.20	438.20	430.20	431.00	411.73	187,127
2026-04-21	446.20	449.40	437.60	438.00	418.42	83,490
2026-04-20	452.00	453.00	434.00	444.80	424.92	222,893
2026-04-17	464.00	468.20	462.60	468.20	447.27	139,747
2026-04-16	461.60	467.00	460.60	464.00	443.26	95,726
2026-04-15	464.60	464.60	459.00	461.60	440.97	77,703
2026-04-14	456.20	467.20	453.00	463.40	442.68	308,688
2026-04-13	457.20	457.20	446.00	448.40	428.36	96,694
2026-04-10	447.80	451.80	445.20	450.20	430.07	61,714
2026-04-09	447.20	451.80	444.20	447.00	427.02	105,835
2026-04-08	455.00	456.60	445.00	447.20	427.21	99,876
2026-04-07	445.80	448.00	441.40	442.00	422.24	70,861
2026-04-02	441.60	441.60	436.80	438.60	418.99	304,907
2026-04-01	440.00	445.00	432.00	444.00	424.15	86,647
2026-03-31	430.60	438.40	428.20	428.20	409.06	313,601
2026-03-30	419.40	431.00	418.20	428.80	409.63	189,539
2026-03-27	420.80	422.80	410.20	421.40	402.56	109,235
2026-03-26	414.40	425.00	412.60	424.00	405.05	97,999
2026-03-25	410.60	416.40	405.20	416.40	397.79	168,307
2026-03-24	409.20	410.60	401.40	404.00	385.94	130,427
2026-03-23	398.00	415.20	392.80	408.20	389.95	133,668
2026-03-20	409.20	412.40	401.60	403.60	385.56	181,147
2026-03-19	420.00	420.00	409.20	409.20	390.91	94,863
2026-03-18	426.20	429.00	421.40	423.00	404.09	105,494
2026-03-17	423.60	428.00	421.00	424.60	405.62	65,856
2026-03-16	420.00	424.40	415.60	424.40	405.43	77,948
2026-03-13	421.60	421.80	413.80	419.80	401.03	94,341
2026-03-12	425.60	431.00	420.60	422.00	403.14	127,567
2026-03-11	424.00	429.60	420.00	425.60	406.57	81,307
2026-03-10	424.00	428.80	422.80	423.80	404.86	206,751
2026-03-09	428.80	428.80	422.40	423.80	404.86	65,723
2026-03-06	438.60	441.80	429.20	435.20	415.75	82,328
2026-03-05	438.40	440.60	434.20	437.20	417.66	96,310
2026-03-04	432.60	443.60	432.60	440.20	420.52	95,536
2026-03-03	446.40	446.40	433.00	436.60	417.08	173,466
2026-03-02	451.60	453.80	445.60	449.60	429.50	87,844
2026-02-27	456.00	460.00	455.20	457.80	437.34	244,227
2026-02-26	448.60	455.80	447.60	455.80	435.42	135,349
2026-02-25	443.40	451.40	442.80	448.00	427.97	92,943
2026-02-24	442.40	451.00	440.00	444.40	424.53	163,953
2026-02-23	449.00	449.20	441.40	443.40	423.58	87,361
2026-02-20	446.00	450.80	446.00	449.20	429.12	105,828
2026-02-19	437.00	448.60	435.00	446.00	426.06	79,170
2026-02-18	438.20	443.00	437.20	437.80	418.23	133,516
2026-02-17	430.60	441.40	429.20	437.40	417.85	408,333
2026-02-16	423.80	431.20	423.00	429.20	410.01	297,863
2026-02-13	422.80	426.40	422.20	423.80	404.86	511,105
2026-02-12	424.00	426.40	421.20	424.00	405.05	324,342
2026-02-11	426.60	428.00	421.40	424.00	405.05	74,873
2026-02-10	418.00	426.80	417.00	426.80	407.72	87,493
2026-02-09	419.00	421.00	416.60	421.00	402.18	89,594
2026-02-06	414.20	418.80	407.20	418.80	400.08	188,799
2026-02-05	413.40	417.00	406.60	416.00	397.40	284,726
2026-02-04	381.00	411.80	376.60	407.80	389.57	388,086
2026-02-03	375.40	376.80	367.40	371.20	354.61	186,073

← NewerPage 3 of 21 · 1,258 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.