Loomis AB ser. B historical data

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

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

← NewerPage 4 of 21 · 1,259 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.