Loomis AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	365.00	367.80	362.40	363.00	346.77	194,319
2025-05-12	358.80	369.60	356.80	364.60	348.30	171,312
2025-05-09	360.00	361.20	355.00	357.00	341.04	180,821
2025-05-08	370.00	371.80	358.80	359.20	343.14	167,361
2025-05-07	403.40	403.80	369.00	369.20	352.70	360,414
2025-05-06	398.40	403.80	395.60	400.40	369.13	165,607
2025-05-05	398.40	401.20	395.00	398.40	367.28	111,485
2025-05-02	404.00	410.40	398.40	400.40	369.13	149,327
2025-04-30	394.60	404.00	394.60	404.00	372.45	87,192
2025-04-29	396.60	396.80	388.80	391.00	360.46	85,060
2025-04-28	395.40	397.40	392.00	395.80	364.89	76,588
2025-04-25	394.60	397.60	392.80	395.80	364.89	79,604
2025-04-24	389.00	394.20	386.60	392.20	361.57	107,981
2025-04-23	390.00	393.60	385.20	388.80	358.43	106,180
2025-04-22	379.00	385.40	375.00	385.00	354.93	185,506
2025-04-17	379.60	381.00	377.60	381.00	351.24	61,191
2025-04-16	385.00	386.20	382.20	382.80	352.90	125,446
2025-04-15	379.80	388.60	378.60	385.00	354.93	177,392
2025-04-14	378.00	381.00	374.20	379.20	349.58	105,717
2025-04-11	375.00	376.40	367.60	371.60	342.58	48,250
2025-04-10	380.00	382.00	371.80	371.80	342.76	128,611
2025-04-09	364.20	372.00	359.00	361.80	333.54	142,901
2025-04-08	369.00	378.60	367.40	375.00	345.71	107,258
2025-04-07	357.60	384.80	340.20	364.00	335.57	162,380
2025-04-04	401.20	402.80	381.60	384.80	354.75	152,062
2025-04-03	405.00	410.60	402.40	403.20	371.71	88,489
2025-04-02	415.00	415.00	407.00	411.00	378.90	72,688
2025-04-01	402.80	419.40	402.80	416.20	383.69	159,379
2025-03-31	410.00	410.00	402.40	406.40	374.66	123,383
2025-03-28	405.20	415.80	405.20	413.00	380.74	57,148
2025-03-27	408.40	409.20	404.80	406.40	374.66	82,439
2025-03-26	410.80	414.60	407.40	412.00	379.82	94,216
2025-03-25	407.80	411.00	404.00	411.00	378.90	51,436
2025-03-24	410.80	411.80	405.00	407.80	375.95	87,054
2025-03-21	409.00	410.80	406.00	410.80	378.71	509,302
2025-03-20	414.40	416.60	404.40	410.00	377.98	61,852
2025-03-19	402.00	417.00	402.00	411.20	379.08	183,987
2025-03-18	404.00	406.20	402.40	403.20	371.71	58,602
2025-03-17	403.00	405.00	399.60	402.60	371.16	64,435
2025-03-14	397.60	404.60	397.40	402.20	370.79	75,192
2025-03-13	396.40	399.40	391.40	396.60	365.62	120,971
2025-03-12	393.40	400.60	393.40	397.60	366.55	87,398
2025-03-11	402.80	404.20	392.60	393.20	362.49	54,103
2025-03-10	400.60	404.80	400.00	400.80	369.50	62,542
2025-03-07	398.60	399.80	395.20	398.60	367.47	80,778
2025-03-06	408.00	408.00	393.80	398.60	367.47	128,854
2025-03-05	409.80	411.80	403.40	406.00	374.29	60,677
2025-03-04	419.80	419.80	404.80	404.80	373.18	68,417
2025-03-03	417.20	422.60	415.60	419.80	387.01	94,302
2025-02-28	422.80	422.80	414.80	414.80	382.40	187,821
2025-02-27	416.20	423.40	416.20	423.40	390.33	124,681
2025-02-26	416.80	420.60	415.20	419.40	386.64	106,553
2025-02-25	410.00	418.20	410.00	416.00	383.51	95,064
2025-02-24	410.80	413.40	406.40	409.00	377.06	92,697
2025-02-21	408.20	413.40	406.40	409.20	377.24	77,996
2025-02-20	405.40	410.40	402.80	408.60	376.69	60,220
2025-02-19	411.40	412.00	400.60	402.20	370.79	102,581
2025-02-18	413.20	414.80	408.40	411.40	379.27	60,575
2025-02-17	404.80	411.00	402.40	410.80	378.71	51,476
2025-02-14	406.00	406.40	401.60	404.00	372.45	70,026

← NewerPage 7 of 21 · 1,260 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.