Loomis AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 580.50 | 584.00 | 574.00 | 574.50 | 574.50 | 129,736 |
| 2026-10-15 | 579.00 | 586.00 | 575.50 | 577.50 | 577.50 | 213,869 |
| 2026-10-14 | 571.50 | 580.00 | 568.50 | 577.00 | 577.00 | 107,607 |
| 2026-10-13 | 575.00 | 578.00 | 564.00 | 573.50 | 573.50 | 146,413 |
| 2026-10-12 | 578.50 | 582.00 | 573.50 | 573.50 | 573.50 | 56,609 |
| 2026-10-09 | 556.00 | 579.00 | 556.00 | 579.00 | 579.00 | 122,955 |
| 2026-10-08 | 558.50 | 565.00 | 555.00 | 555.00 | 555.00 | 83,110 |
| 2026-10-07 | 562.00 | 563.50 | 555.50 | 558.50 | 558.50 | 72,664 |
| 2026-10-06 | 560.00 | 567.00 | 558.50 | 562.00 | 562.00 | 52,008 |
| 2026-10-05 | 553.00 | 561.50 | 551.00 | 556.00 | 556.00 | 72,241 |
| 2026-10-02 | 546.00 | 556.50 | 540.00 | 551.50 | 551.50 | 68,595 |
| 2026-10-01 | 562.00 | 565.50 | 554.50 | 556.50 | 556.50 | 59,585 |
| 2026-09-30 | 558.00 | 566.50 | 558.00 | 562.00 | 562.00 | 122,458 |
| 2026-09-29 | 560.50 | 560.50 | 552.50 | 559.00 | 559.00 | 70,008 |
| 2026-09-28 | 549.00 | 562.00 | 548.00 | 561.00 | 561.00 | 92,923 |
| 2026-09-25 | 557.00 | 558.50 | 548.00 | 549.00 | 549.00 | 79,132 |
| 2026-09-24 | 561.50 | 563.50 | 555.00 | 556.00 | 556.00 | 76,518 |
| 2026-09-23 | 553.00 | 568.00 | 552.50 | 568.00 | 568.00 | 121,619 |
| 2026-09-22 | 553.50 | 556.00 | 551.50 | 554.00 | 554.00 | 49,259 |
| 2026-09-21 | 548.50 | 555.00 | 544.00 | 555.00 | 555.00 | 67,063 |
| 2026-09-18 | 551.50 | 554.00 | 547.00 | 549.00 | 549.00 | 150,665 |
| 2026-09-17 | 543.00 | 553.00 | 543.00 | 551.50 | 551.50 | 104,648 |
| 2026-09-16 | 534.00 | 544.00 | 532.50 | 543.50 | 543.50 | 92,736 |
| 2026-09-15 | 532.00 | 535.00 | 526.50 | 533.00 | 533.00 | 85,337 |
| 2026-09-14 | 528.50 | 538.50 | 525.00 | 531.50 | 531.50 | 40,504 |
| 2026-09-11 | 528.50 | 531.00 | 526.50 | 531.00 | 531.00 | 42,116 |
| 2026-09-10 | 520.50 | 529.00 | 520.00 | 528.50 | 528.50 | 44,509 |
| 2026-09-09 | 521.50 | 527.00 | 517.00 | 522.50 | 522.50 | 69,992 |
| 2026-09-08 | 524.00 | 532.50 | 524.00 | 525.00 | 525.00 | 47,214 |
| 2026-09-07 | 529.50 | 529.50 | 522.50 | 525.00 | 525.00 | 33,094 |
| 2026-09-04 | 529.50 | 530.50 | 522.00 | 529.00 | 529.00 | 57,423 |
| 2026-09-03 | 522.00 | 532.50 | 521.50 | 529.50 | 529.50 | 38,926 |
| 2026-09-02 | 531.50 | 531.50 | 518.00 | 521.00 | 521.00 | 69,045 |
| 2026-09-01 | 539.50 | 540.50 | 529.00 | 531.50 | 531.50 | 81,358 |
| 2026-08-31 | 533.00 | 542.00 | 530.00 | 541.50 | 541.50 | 133,521 |
| 2026-08-28 | 533.50 | 536.50 | 532.50 | 533.00 | 533.00 | 46,418 |
| 2026-08-27 | 529.50 | 533.00 | 526.00 | 533.00 | 533.00 | 58,919 |
| 2026-08-26 | 528.00 | 531.50 | 525.50 | 529.50 | 529.50 | 131,348 |
| 2026-08-25 | 523.00 | 529.50 | 521.50 | 528.00 | 528.00 | 61,963 |
| 2026-08-24 | 522.50 | 528.00 | 521.50 | 523.00 | 523.00 | 41,372 |
| 2026-08-21 | 517.00 | 524.00 | 514.50 | 524.00 | 524.00 | 94,612 |
| 2026-08-20 | 514.00 | 523.00 | 514.00 | 518.00 | 518.00 | 61,199 |
| 2026-08-19 | 514.00 | 516.00 | 510.00 | 515.50 | 515.50 | 63,190 |
| 2026-08-18 | 516.50 | 518.50 | 514.00 | 515.50 | 515.50 | 56,831 |
| 2026-08-17 | 518.00 | 522.50 | 514.00 | 518.50 | 518.50 | 66,263 |
| 2026-08-14 | 519.00 | 520.00 | 516.50 | 518.00 | 518.00 | 137,590 |
| 2026-08-13 | 512.00 | 519.00 | 512.00 | 518.50 | 518.50 | 60,870 |
| 2026-08-12 | 513.50 | 515.00 | 508.50 | 512.00 | 512.00 | 90,385 |
| 2026-08-11 | 515.00 | 517.50 | 511.50 | 512.50 | 512.50 | 51,181 |
| 2026-08-10 | 525.00 | 527.50 | 510.50 | 512.50 | 512.50 | 50,882 |
| 2026-08-07 | 533.00 | 534.50 | 524.00 | 524.00 | 524.00 | 56,738 |
| 2026-08-06 | 539.00 | 540.00 | 530.50 | 531.00 | 531.00 | 46,463 |
| 2026-08-05 | 538.00 | 543.00 | 535.50 | 535.50 | 535.50 | 135,837 |
| 2026-08-04 | 540.00 | 540.50 | 535.00 | 538.00 | 538.00 | 40,516 |
| 2026-08-03 | 526.00 | 538.50 | 523.50 | 537.00 | 537.00 | 59,319 |
| 2026-07-31 | 537.50 | 539.50 | 525.00 | 525.00 | 525.00 | 58,243 |
| 2026-07-30 | 544.50 | 545.50 | 537.00 | 537.50 | 537.50 | 53,387 |
| 2026-07-29 | 545.00 | 546.50 | 534.00 | 544.50 | 544.50 | 81,050 |
| 2026-07-28 | 513.00 | 545.50 | 513.00 | 545.50 | 545.50 | 129,476 |
| 2026-07-27 | 520.50 | 522.50 | 509.00 | 512.00 | 512.00 | 75,263 |
Page 1 of 21 · 1,257 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.