Loomis AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 408.60 | 410.40 | 403.60 | 405.20 | 373.55 | 162,072 |
| 2025-02-12 | 413.00 | 415.00 | 408.00 | 408.00 | 376.13 | 191,414 |
| 2025-02-11 | 413.40 | 418.60 | 412.80 | 416.80 | 384.25 | 104,404 |
| 2025-02-10 | 409.00 | 414.40 | 408.00 | 412.60 | 380.37 | 119,322 |
| 2025-02-07 | 403.60 | 408.80 | 402.40 | 407.60 | 375.76 | 197,333 |
| 2025-02-06 | 400.40 | 412.00 | 398.60 | 404.20 | 372.63 | 233,306 |
| 2025-02-05 | 377.80 | 400.40 | 372.20 | 400.20 | 368.94 | 973,288 |
| 2025-02-04 | 352.20 | 355.60 | 349.40 | 355.60 | 327.83 | 69,532 |
| 2025-02-03 | 349.00 | 353.60 | 344.60 | 353.60 | 325.98 | 104,780 |
| 2025-01-31 | 354.20 | 355.00 | 350.60 | 354.20 | 326.54 | 104,003 |
| 2025-01-30 | 348.00 | 352.60 | 347.60 | 352.60 | 325.06 | 82,404 |
| 2025-01-29 | 348.20 | 350.40 | 345.60 | 347.40 | 320.27 | 82,425 |
| 2025-01-28 | 341.60 | 345.60 | 338.00 | 345.20 | 318.24 | 57,332 |
| 2025-01-27 | 339.20 | 342.60 | 337.80 | 342.00 | 315.29 | 60,179 |
| 2025-01-24 | 337.40 | 341.20 | 336.40 | 339.20 | 312.71 | 65,355 |
| 2025-01-23 | 332.00 | 336.80 | 332.00 | 336.40 | 310.13 | 60,213 |
| 2025-01-22 | 334.00 | 336.00 | 331.60 | 334.20 | 308.10 | 62,730 |
| 2025-01-21 | 336.80 | 336.80 | 331.00 | 333.60 | 307.54 | 98,537 |
| 2025-01-20 | 336.40 | 337.80 | 332.40 | 332.60 | 306.62 | 43,314 |
| 2025-01-17 | 340.00 | 341.80 | 334.40 | 336.40 | 310.13 | 63,062 |
| 2025-01-16 | 327.60 | 340.00 | 327.20 | 340.00 | 313.44 | 119,320 |
| 2025-01-15 | 324.20 | 327.40 | 323.80 | 327.40 | 301.83 | 127,145 |
| 2025-01-14 | 326.60 | 328.20 | 323.20 | 324.20 | 298.88 | 92,516 |
| 2025-01-13 | 327.80 | 327.80 | 324.40 | 325.40 | 299.98 | 86,468 |
| 2025-01-10 | 332.80 | 333.80 | 328.20 | 328.60 | 302.93 | 78,651 |
| 2025-01-09 | 334.00 | 334.00 | 330.80 | 333.20 | 307.18 | 88,045 |
| 2025-01-08 | 335.80 | 338.00 | 332.00 | 334.60 | 308.47 | 69,411 |
| 2025-01-07 | 341.20 | 342.60 | 335.00 | 336.60 | 310.31 | 129,705 |
| 2025-01-03 | 339.40 | 340.80 | 337.00 | 337.60 | 311.23 | 52,155 |
| 2025-01-02 | 336.00 | 341.80 | 336.00 | 339.20 | 312.71 | 159,768 |
| 2024-12-30 | 340.00 | 340.00 | 335.00 | 336.40 | 310.13 | 69,473 |
| 2024-12-27 | 339.20 | 342.20 | 338.20 | 340.00 | 313.44 | 78,825 |
| 2024-12-23 | 343.20 | 343.20 | 338.80 | 339.60 | 313.08 | 42,140 |
| 2024-12-20 | 343.20 | 344.00 | 339.00 | 343.20 | 316.39 | 111,482 |
| 2024-12-19 | 339.60 | 344.80 | 339.60 | 343.20 | 316.39 | 122,289 |
| 2024-12-18 | 341.20 | 344.80 | 340.60 | 344.00 | 317.13 | 70,116 |
| 2024-12-17 | 338.40 | 342.00 | 336.40 | 341.20 | 314.55 | 122,532 |
| 2024-12-16 | 346.40 | 346.60 | 338.20 | 339.80 | 313.26 | 128,851 |
| 2024-12-13 | 349.20 | 352.00 | 346.40 | 346.40 | 319.34 | 63,960 |
| 2024-12-12 | 349.00 | 349.80 | 344.20 | 349.80 | 322.48 | 79,922 |
| 2024-12-11 | 350.20 | 354.20 | 347.40 | 349.80 | 322.48 | 95,761 |
| 2024-12-10 | 346.80 | 352.00 | 345.60 | 350.60 | 323.22 | 106,773 |
| 2024-12-09 | 350.00 | 351.40 | 344.80 | 345.60 | 318.61 | 108,063 |
| 2024-12-06 | 349.00 | 351.40 | 347.40 | 348.60 | 321.37 | 115,988 |
| 2024-12-05 | 344.40 | 350.00 | 342.60 | 348.40 | 321.19 | 121,252 |
| 2024-12-04 | 348.40 | 350.40 | 339.80 | 343.60 | 316.76 | 310,736 |
| 2024-12-03 | 342.00 | 353.40 | 342.00 | 349.00 | 321.74 | 152,354 |
| 2024-12-02 | 333.80 | 344.60 | 333.40 | 341.40 | 314.74 | 163,489 |
| 2024-11-29 | 331.20 | 333.60 | 329.80 | 333.60 | 307.54 | 180,598 |
| 2024-11-28 | 336.00 | 339.20 | 329.00 | 331.80 | 305.88 | 132,542 |
| 2024-11-27 | 333.80 | 336.60 | 332.60 | 336.00 | 309.76 | 72,368 |
| 2024-11-26 | 336.00 | 336.60 | 332.60 | 334.00 | 307.91 | 83,255 |
| 2024-11-25 | 329.80 | 337.20 | 329.80 | 336.60 | 310.31 | 152,045 |
| 2024-11-22 | 327.00 | 328.60 | 325.80 | 327.80 | 302.20 | 256,759 |
| 2024-11-21 | 328.00 | 329.00 | 324.60 | 328.20 | 302.57 | 111,526 |
| 2024-11-20 | 329.00 | 331.60 | 324.00 | 325.00 | 299.62 | 89,679 |
| 2024-11-19 | 328.00 | 330.60 | 325.00 | 327.80 | 302.20 | 94,362 |
| 2024-11-18 | 327.20 | 332.20 | 327.20 | 328.00 | 302.38 | 112,193 |
| 2024-11-15 | 330.60 | 336.20 | 327.20 | 327.20 | 301.64 | 183,860 |
| 2024-11-14 | 339.20 | 339.60 | 330.40 | 333.00 | 306.99 | 177,814 |
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.