Loomis AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 342.60 | 344.60 | 334.20 | 340.00 | 313.44 | 104,944 |
| 2024-11-12 | 352.00 | 353.40 | 341.40 | 342.60 | 315.84 | 91,288 |
| 2024-11-11 | 350.00 | 353.40 | 348.00 | 352.40 | 324.88 | 85,272 |
| 2024-11-08 | 344.80 | 348.40 | 343.40 | 346.40 | 319.34 | 75,055 |
| 2024-11-07 | 338.40 | 347.60 | 338.40 | 344.80 | 317.87 | 183,639 |
| 2024-11-06 | 338.20 | 345.60 | 337.80 | 338.40 | 311.97 | 116,547 |
| 2024-11-05 | 333.80 | 338.20 | 333.40 | 337.80 | 311.42 | 64,311 |
| 2024-11-04 | 334.60 | 338.20 | 332.60 | 333.80 | 307.73 | 85,053 |
| 2024-11-01 | 333.60 | 338.40 | 333.60 | 334.20 | 308.10 | 37,198 |
| 2024-10-31 | 323.60 | 333.80 | 323.60 | 333.60 | 307.54 | 92,782 |
| 2024-10-30 | 323.60 | 328.20 | 323.60 | 326.00 | 300.54 | 140,860 |
| 2024-10-29 | 322.60 | 328.80 | 318.00 | 321.40 | 296.30 | 237,328 |
| 2024-10-28 | 317.60 | 324.40 | 317.60 | 320.20 | 295.19 | 102,560 |
| 2024-10-25 | 314.00 | 318.00 | 308.60 | 317.60 | 292.79 | 68,932 |
| 2024-10-24 | 316.60 | 317.80 | 314.00 | 314.00 | 289.48 | 31,002 |
| 2024-10-23 | 311.40 | 317.80 | 311.40 | 316.60 | 291.87 | 50,557 |
| 2024-10-22 | 314.00 | 316.00 | 309.80 | 314.60 | 290.03 | 80,571 |
| 2024-10-21 | 316.20 | 318.20 | 314.20 | 314.60 | 290.03 | 44,626 |
| 2024-10-18 | 318.80 | 318.80 | 315.40 | 316.20 | 291.50 | 39,759 |
| 2024-10-17 | 315.00 | 318.40 | 314.00 | 316.00 | 291.32 | 49,514 |
| 2024-10-16 | 317.00 | 317.00 | 312.80 | 314.60 | 290.03 | 45,226 |
| 2024-10-15 | 315.40 | 318.60 | 313.00 | 317.80 | 292.98 | 63,377 |
| 2024-10-14 | 312.00 | 315.40 | 309.00 | 315.40 | 290.77 | 89,901 |
| 2024-10-11 | 309.00 | 317.00 | 309.00 | 313.20 | 288.74 | 57,898 |
| 2024-10-10 | 320.60 | 320.60 | 316.80 | 317.80 | 292.98 | 39,326 |
| 2024-10-09 | 318.60 | 321.00 | 317.80 | 320.60 | 295.56 | 64,816 |
| 2024-10-08 | 321.40 | 324.60 | 320.80 | 321.20 | 296.11 | 41,363 |
| 2024-10-07 | 326.00 | 328.20 | 322.40 | 324.00 | 298.69 | 46,608 |
| 2024-10-04 | 323.00 | 326.60 | 322.00 | 326.00 | 300.54 | 57,167 |
| 2024-10-03 | 328.20 | 328.20 | 321.80 | 323.00 | 297.77 | 81,194 |
| 2024-10-02 | 328.60 | 328.60 | 322.20 | 324.80 | 299.43 | 82,789 |
| 2024-10-01 | 333.80 | 334.40 | 327.20 | 328.60 | 302.93 | 65,583 |
| 2024-09-30 | 334.80 | 336.20 | 329.60 | 333.80 | 307.73 | 72,608 |
| 2024-09-27 | 336.40 | 337.80 | 331.60 | 334.80 | 308.65 | 166,260 |
| 2024-09-26 | 336.80 | 340.60 | 336.40 | 336.40 | 310.13 | 106,087 |
| 2024-09-25 | 334.00 | 338.00 | 334.00 | 335.80 | 309.57 | 115,891 |
| 2024-09-24 | 336.80 | 340.00 | 333.40 | 334.00 | 307.91 | 86,226 |
| 2024-09-23 | 336.00 | 337.80 | 335.20 | 335.20 | 309.02 | 92,445 |
| 2024-09-20 | 338.40 | 340.00 | 335.60 | 335.60 | 309.39 | 218,215 |
| 2024-09-19 | 336.00 | 344.20 | 336.00 | 338.60 | 312.15 | 66,736 |
| 2024-09-18 | 340.80 | 342.20 | 339.60 | 342.00 | 315.29 | 76,197 |
| 2024-09-17 | 337.80 | 341.80 | 337.80 | 341.00 | 314.37 | 55,698 |
| 2024-09-16 | 340.80 | 340.80 | 335.80 | 335.80 | 309.57 | 82,482 |
| 2024-09-13 | 339.60 | 341.60 | 339.00 | 341.40 | 314.74 | 62,865 |
| 2024-09-12 | 340.00 | 342.20 | 338.60 | 339.60 | 313.08 | 44,858 |
| 2024-09-11 | 335.60 | 340.00 | 335.60 | 337.20 | 310.86 | 75,315 |
| 2024-09-10 | 339.80 | 341.00 | 336.40 | 338.40 | 311.97 | 99,902 |
| 2024-09-09 | 337.20 | 340.00 | 336.80 | 340.00 | 313.44 | 93,421 |
| 2024-09-06 | 342.80 | 342.80 | 337.20 | 337.20 | 310.86 | 140,743 |
| 2024-09-05 | 343.00 | 344.80 | 340.80 | 344.00 | 317.13 | 85,292 |
| 2024-09-04 | 344.60 | 346.20 | 339.40 | 343.20 | 316.39 | 64,426 |
| 2024-09-03 | 346.60 | 348.60 | 344.60 | 345.80 | 318.79 | 46,015 |
| 2024-09-02 | 348.40 | 349.40 | 344.60 | 346.80 | 319.71 | 48,200 |
| 2024-08-30 | 345.80 | 349.40 | 345.80 | 349.40 | 322.11 | 102,784 |
| 2024-08-29 | 343.60 | 344.80 | 339.80 | 344.40 | 317.50 | 71,451 |
| 2024-08-28 | 344.00 | 346.40 | 340.20 | 345.00 | 318.05 | 67,285 |
| 2024-08-27 | 339.40 | 344.80 | 339.20 | 344.80 | 317.87 | 82,876 |
| 2024-08-26 | 338.00 | 341.00 | 337.00 | 338.00 | 311.60 | 119,315 |
| 2024-08-23 | 338.20 | 339.40 | 336.40 | 338.00 | 311.60 | 55,058 |
| 2024-08-22 | 329.20 | 336.20 | 329.20 | 335.20 | 309.02 | 124,119 |
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.