Loomis AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	386.80	387.20	381.80	384.60	367.41	86,205
2025-10-29	383.40	387.80	381.00	386.60	369.32	104,000
2025-10-28	386.40	386.40	381.20	383.20	366.07	86,518
2025-10-27	385.80	387.00	381.60	386.40	369.13	47,550
2025-10-24	383.00	385.80	381.00	385.80	368.55	61,038
2025-10-23	382.20	386.80	381.80	381.80	364.73	158,478
2025-10-22	379.60	384.00	378.20	381.20	364.16	102,289
2025-10-21	377.00	380.40	376.40	379.60	362.63	101,131
2025-10-20	372.20	378.20	372.20	376.00	359.19	111,838
2025-10-17	373.60	375.60	367.00	372.20	355.56	109,620
2025-10-16	374.20	376.40	369.20	374.20	357.47	125,655
2025-10-15	391.00	392.60	371.00	374.80	358.05	197,587
2025-10-14	390.60	393.80	388.60	391.00	373.52	56,222
2025-10-13	393.00	396.60	390.00	390.40	372.95	54,678
2025-10-10	397.60	399.20	394.80	394.80	377.15	36,194
2025-10-09	399.80	400.80	394.80	398.40	380.59	54,620
2025-10-08	395.80	399.00	394.00	397.60	379.83	56,091
2025-10-07	399.00	399.60	396.00	396.00	378.30	42,777
2025-10-06	397.40	401.60	395.40	398.20	380.40	56,699
2025-10-03	400.00	403.00	395.20	398.00	380.21	41,257
2025-10-02	399.00	401.20	393.20	399.80	381.93	82,732
2025-10-01	402.80	403.40	398.60	399.00	381.16	57,675
2025-09-30	402.20	403.20	398.60	401.60	383.65	83,826
2025-09-29	400.20	403.20	397.20	401.80	383.84	110,611
2025-09-26	397.40	401.80	396.00	400.00	382.12	86,802
2025-09-25	402.40	402.40	395.80	396.60	378.87	72,834
2025-09-24	409.00	409.00	401.80	402.40	384.41	93,096
2025-09-23	411.20	414.60	408.20	410.00	391.67	46,127
2025-09-22	415.60	417.20	410.40	411.20	392.82	42,090
2025-09-19	421.20	421.20	414.40	417.00	398.36	180,566
2025-09-18	420.80	422.60	419.20	420.60	401.80	68,602
2025-09-17	420.60	422.80	417.20	418.80	400.08	75,383
2025-09-16	423.60	426.40	420.80	422.00	403.14	78,067
2025-09-15	429.20	430.60	424.40	425.00	406.00	85,623
2025-09-12	427.00	431.20	425.00	428.20	409.06	77,241
2025-09-11	431.00	431.00	424.40	425.00	406.00	58,494
2025-09-10	422.60	430.60	422.60	426.80	407.72	75,130
2025-09-09	423.20	426.60	421.40	421.80	402.94	60,542
2025-09-08	421.20	423.40	417.60	423.40	404.47	40,845
2025-09-05	418.60	425.20	418.60	421.40	402.56	77,059
2025-09-04	416.20	420.20	416.20	417.80	399.12	65,355
2025-09-03	416.00	420.20	413.20	416.20	397.59	76,424
2025-09-02	426.60	426.60	414.60	416.00	397.40	85,608
2025-09-01	419.40	426.20	419.40	426.00	406.96	67,399
2025-08-29	409.80	419.40	409.80	419.40	400.65	93,748
2025-08-28	421.20	421.20	408.60	410.00	391.67	72,069
2025-08-27	419.60	421.20	416.60	416.60	397.98	88,357
2025-08-26	421.80	421.80	416.80	418.80	400.08	152,523
2025-08-25	423.40	424.40	419.60	419.60	400.84	68,946
2025-08-22	420.60	424.60	420.60	422.40	403.52	89,007
2025-08-21	423.40	423.60	419.40	421.80	402.94	37,960
2025-08-20	418.00	424.60	416.40	423.40	404.47	42,426
2025-08-19	412.00	418.00	410.60	417.60	398.93	68,652
2025-08-18	410.00	412.00	407.00	409.40	391.10	54,285
2025-08-15	411.40	412.40	408.60	410.00	391.67	59,937
2025-08-14	414.00	414.00	408.00	410.60	392.25	67,880
2025-08-13	408.60	414.40	408.40	412.40	393.96	112,581
2025-08-12	407.00	410.40	406.80	407.00	388.81	104,641
2025-08-11	399.40	407.00	399.20	406.40	388.23	93,678
2025-08-08	395.00	400.60	395.00	399.80	381.93	69,366

← NewerPage 5 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.