Loomis AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 370.20 | 373.20 | 368.60 | 369.60 | 353.08 | 96,539 |
| 2026-01-29 | 375.60 | 376.00 | 371.60 | 371.60 | 354.99 | 131,681 |
| 2026-01-28 | 378.80 | 378.80 | 372.60 | 376.00 | 359.19 | 259,237 |
| 2026-01-27 | 378.20 | 380.40 | 373.80 | 378.80 | 361.87 | 65,415 |
| 2026-01-26 | 380.40 | 381.00 | 374.00 | 374.00 | 357.28 | 113,759 |
| 2026-01-23 | 382.40 | 382.40 | 377.40 | 381.20 | 364.16 | 49,798 |
| 2026-01-22 | 379.80 | 383.00 | 378.80 | 382.60 | 365.50 | 60,164 |
| 2026-01-21 | 375.40 | 378.00 | 370.60 | 377.00 | 360.15 | 61,863 |
| 2026-01-20 | 374.00 | 376.00 | 371.40 | 375.80 | 359.00 | 78,665 |
| 2026-01-19 | 375.00 | 379.00 | 372.80 | 375.60 | 358.81 | 88,325 |
| 2026-01-16 | 380.20 | 381.60 | 377.40 | 380.20 | 363.20 | 99,980 |
| 2026-01-15 | 375.80 | 382.20 | 372.40 | 381.00 | 363.97 | 111,766 |
| 2026-01-14 | 371.40 | 377.40 | 371.00 | 377.20 | 360.34 | 54,541 |
| 2026-01-13 | 378.40 | 380.40 | 368.80 | 372.80 | 356.13 | 122,995 |
| 2026-01-12 | 379.60 | 383.40 | 378.80 | 379.80 | 362.82 | 59,663 |
| 2026-01-09 | 382.60 | 383.40 | 379.00 | 381.80 | 364.73 | 79,679 |
| 2026-01-08 | 383.60 | 384.20 | 380.00 | 382.60 | 365.50 | 78,962 |
| 2026-01-07 | 381.40 | 385.00 | 376.60 | 384.40 | 367.22 | 118,972 |
| 2026-01-05 | 380.00 | 381.20 | 375.40 | 378.00 | 361.10 | 52,219 |
| 2026-01-02 | 390.20 | 390.20 | 379.40 | 381.20 | 364.16 | 88,632 |
| 2025-12-30 | 389.20 | 390.40 | 386.80 | 390.40 | 372.95 | 52,918 |
| 2025-12-29 | 386.40 | 389.40 | 384.00 | 389.20 | 371.80 | 40,446 |
| 2025-12-23 | 386.20 | 388.80 | 386.00 | 386.00 | 368.74 | 73,862 |
| 2025-12-22 | 383.20 | 387.00 | 382.80 | 386.60 | 369.32 | 78,555 |
| 2025-12-19 | 383.40 | 384.80 | 380.80 | 382.80 | 365.69 | 351,894 |
| 2025-12-18 | 376.80 | 383.40 | 376.60 | 383.40 | 366.26 | 124,136 |
| 2025-12-17 | 377.20 | 379.00 | 373.80 | 377.00 | 360.15 | 185,332 |
| 2025-12-16 | 371.20 | 379.20 | 371.20 | 378.00 | 361.10 | 154,444 |
| 2025-12-15 | 371.00 | 378.20 | 371.00 | 375.00 | 358.24 | 96,928 |
| 2025-12-12 | 369.80 | 375.20 | 369.40 | 370.40 | 353.84 | 134,334 |
| 2025-12-11 | 372.00 | 374.60 | 370.20 | 373.60 | 356.90 | 122,710 |
| 2025-12-10 | 369.60 | 373.60 | 365.80 | 370.00 | 353.46 | 136,638 |
| 2025-12-09 | 372.20 | 374.00 | 367.00 | 369.60 | 353.08 | 122,613 |
| 2025-12-08 | 374.60 | 376.80 | 372.20 | 372.20 | 355.56 | 83,593 |
| 2025-12-05 | 381.60 | 383.80 | 374.20 | 374.60 | 357.85 | 140,328 |
| 2025-12-04 | 378.40 | 382.20 | 378.40 | 381.60 | 364.54 | 111,790 |
| 2025-12-03 | 378.40 | 380.40 | 373.60 | 377.60 | 360.72 | 144,168 |
| 2025-12-02 | 381.20 | 383.20 | 379.00 | 381.20 | 364.16 | 216,751 |
| 2025-12-01 | 379.20 | 382.20 | 377.40 | 382.20 | 365.11 | 134,633 |
| 2025-11-28 | 371.80 | 380.00 | 371.40 | 380.00 | 363.01 | 221,253 |
| 2025-11-27 | 370.60 | 374.80 | 369.20 | 373.60 | 356.90 | 72,226 |
| 2025-11-26 | 372.80 | 374.20 | 370.20 | 370.20 | 353.65 | 144,930 |
| 2025-11-25 | 367.40 | 373.40 | 366.00 | 372.60 | 355.94 | 108,027 |
| 2025-11-24 | 359.40 | 367.80 | 359.40 | 367.40 | 350.98 | 140,643 |
| 2025-11-21 | 355.60 | 360.00 | 352.20 | 359.40 | 343.33 | 162,132 |
| 2025-11-20 | 360.60 | 361.60 | 355.60 | 355.60 | 339.70 | 107,924 |
| 2025-11-19 | 355.20 | 359.00 | 354.80 | 357.60 | 341.61 | 105,878 |
| 2025-11-18 | 361.00 | 361.00 | 354.60 | 355.80 | 339.89 | 110,349 |
| 2025-11-17 | 363.20 | 364.20 | 361.00 | 363.00 | 346.77 | 120,440 |
| 2025-11-14 | 361.00 | 363.80 | 357.00 | 363.20 | 346.96 | 154,232 |
| 2025-11-13 | 367.40 | 367.80 | 362.40 | 363.40 | 347.16 | 115,222 |
| 2025-11-12 | 367.40 | 369.40 | 365.80 | 365.80 | 349.45 | 66,786 |
| 2025-11-11 | 364.00 | 367.80 | 364.00 | 366.00 | 349.64 | 115,726 |
| 2025-11-10 | 361.80 | 365.20 | 361.80 | 363.40 | 347.16 | 92,487 |
| 2025-11-07 | 356.40 | 362.20 | 356.40 | 361.80 | 345.63 | 98,830 |
| 2025-11-06 | 361.00 | 363.00 | 356.40 | 356.60 | 340.66 | 113,544 |
| 2025-11-05 | 362.80 | 363.80 | 359.00 | 360.80 | 344.67 | 140,021 |
| 2025-11-04 | 363.00 | 367.80 | 360.00 | 362.80 | 346.58 | 204,433 |
| 2025-11-03 | 382.00 | 382.00 | 364.40 | 364.40 | 348.11 | 309,283 |
| 2025-10-31 | 397.80 | 403.80 | 382.00 | 384.00 | 366.83 | 144,157 |
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.