Loomis AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	449.20	451.80	445.60	447.00	432.00	11,324
2026-05-05	450.40	450.40	442.80	442.80	427.94	706,395
2026-05-01	429.30	429.30	429.30	429.30	414.89	0
2026-04-30	427.80	430.20	425.80	429.30	414.89	602,980
2026-04-29	425.00	428.20	425.00	425.50	411.22	6,596
2026-04-28	426.40	426.40	422.20	423.00	408.81	1,470
2026-04-27	436.00	436.00	428.40	430.80	416.34	887
2026-04-24	433.60	440.00	432.80	436.20	421.56	1,349
2026-04-23	435.20	435.20	431.20	434.00	419.44	1,066
2026-04-22	436.40	436.40	430.40	431.60	417.12	2,903
2026-04-21	445.90	448.40	437.90	440.60	425.81	20,033
2026-04-20	451.40	451.40	437.20	445.60	430.65	2,369
2026-04-17	463.20	468.20	463.00	463.20	447.66	7,586
2026-04-16	462.70	466.00	461.20	462.80	447.27	4,176
2026-04-15	464.60	464.60	459.30	460.30	444.85	212,514
2026-04-14	454.60	467.00	454.60	467.00	451.33	19,539
2026-04-13	449.20	449.20	446.60	448.70	433.64	2,092
2026-04-10	448.90	451.40	446.30	449.90	434.80	15,717
2026-04-09	445.80	452.40	445.20	446.70	431.71	13,987
2026-04-08	453.30	455.00	445.10	445.10	430.16	253,662
2026-04-07	445.20	447.20	441.60	445.20	430.26	3,457
2026-04-02	442.40	442.80	437.00	442.80	427.94	2,906
2026-04-01	438.20	443.70	438.20	442.80	427.94	1,512
2026-03-31	431.40	436.00	428.20	431.10	416.63	1,397
2026-03-30	421.60	430.40	421.60	427.40	413.06	4,963
2026-03-27	419.60	422.80	412.40	420.70	406.58	955
2026-03-26	414.90	424.60	414.20	424.20	409.97	11,209
2026-03-25	411.00	413.20	406.80	412.60	398.75	50,627
2026-03-24	408.00	408.00	403.20	403.20	389.67	5,064
2026-03-23	397.90	414.60	394.60	408.50	394.79	26,810
2026-03-20	409.40	409.40	401.80	404.40	390.83	29,434
2026-03-19	415.60	415.60	409.20	412.90	399.04	14,885
2026-03-18	428.80	428.80	422.20	422.70	408.52	53,295
2026-03-17	426.80	426.80	420.40	425.70	411.41	6,246
2026-03-16	419.00	424.40	415.60	419.80	405.71	223,192
2026-03-13	420.80	421.20	417.20	420.10	406.00	19,385
2026-03-12	427.00	430.20	422.00	422.10	407.94	20,220
2026-03-11	424.60	429.20	421.00	424.90	410.64	10,368
2026-03-10	426.60	428.00	424.00	427.40	413.06	331,021
2026-03-09	426.60	426.60	423.20	425.60	411.32	1,141
2026-03-06	439.70	441.00	431.20	433.70	419.15	1,709
2026-03-05	439.60	439.60	434.80	436.30	421.66	3,839
2026-03-04	437.00	442.40	437.00	442.30	427.46	1,031
2026-03-03	445.60	445.60	433.60	438.40	423.69	4,007
2026-03-02	448.20	453.20	448.20	448.20	433.16	931
2026-02-27	455.90	459.80	455.60	455.90	440.60	6,204
2026-02-26	449.50	455.80	449.40	455.00	439.73	4,586
2026-02-25	447.40	450.80	447.40	447.40	432.39	2,479
2026-02-24	442.00	450.20	442.00	446.40	431.42	2,302
2026-02-23	447.90	449.20	442.00	445.50	430.55	5,179
2026-02-20	447.50	450.60	446.00	447.50	432.48	2,895
2026-02-19	438.20	447.40	438.20	446.00	431.03	5,936
2026-02-18	437.70	442.80	437.20	437.60	422.92	13,303
2026-02-17	430.00	441.40	429.50	438.90	424.17	15,746
2026-02-16	424.50	431.20	424.50	428.30	413.93	2,484
2026-02-13	422.20	426.60	422.20	422.20	408.03	98,456
2026-02-12	423.20	426.30	421.80	423.20	409.00	17,112
2026-02-11	426.40	426.60	423.00	425.10	410.83	66,834
2026-02-10	418.90	426.80	418.80	423.90	409.68	1,126
2026-02-09	418.40	419.60	417.10	419.60	405.52	4,360

← NewerPage 3 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	15.0000 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.