Stockholm - Delayed Quote
SEK
Loomis AB (publ) (LOOMIS.ST)
557.00
+17.00
(+3.15%)
At close: October 30 at 12:59:42 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
559.50
567.00
551.50
557.00
557.00
89,099
Oct 29, 2026
546.00
548.50
540.00
540.00
540.00
99,132
Oct 28, 2026
556.00
559.50
545.50
546.00
546.00
110,527
Oct 27, 2026
546.00
558.50
541.00
556.50
556.50
130,476
Oct 26, 2026
545.00
549.00
538.50
546.50
546.50
68,080
Oct 23, 2026
558.00
558.00
539.50
545.00
545.00
80,575
Oct 22, 2026
563.00
565.00
556.00
557.50
557.50
64,108
Oct 21, 2026
565.00
565.00
560.00
560.00
560.00
117,159
Oct 20, 2026
572.00
572.50
563.00
565.00
565.00
65,722
Oct 19, 2026
575.00
575.00
564.00
572.00
572.00
80,560
Oct 16, 2026
580.50
584.00
574.00
574.50
574.50
132,492
Oct 15, 2026
579.00
586.00
575.50
577.50
577.50
213,869
Oct 14, 2026
571.50
580.00
568.50
577.00
577.00
107,607
Oct 13, 2026
575.00
578.00
564.00
573.50
573.50
146,413
Oct 12, 2026
578.50
582.00
573.50
573.50
573.50
56,609
Oct 9, 2026
556.00
579.00
556.00
579.00
579.00
122,955
Oct 8, 2026
558.50
565.00
555.00
555.00
555.00
83,110
Oct 7, 2026
562.00
563.50
555.50
558.50
558.50
72,664
Oct 6, 2026
560.00
567.00
558.50
562.00
562.00
52,008
Oct 5, 2026
553.00
561.50
551.00
556.00
556.00
72,241
Oct 2, 2026
546.00
556.50
540.00
551.50
551.50
68,560
Oct 1, 2026
562.00
565.50
554.50
556.50
556.50
59,545
Sep 30, 2026
558.00
566.50
558.00
562.00
562.00
122,296
Sep 29, 2026
560.50
560.50
552.50
559.00
559.00
70,008
Sep 28, 2026
549.00
562.00
548.00
561.00
561.00
92,835
Sep 25, 2026
557.00
558.50
548.00
549.00
549.00
79,132
Sep 24, 2026
561.50
563.50
555.00
556.00
556.00
76,518
Sep 23, 2026
553.00
568.00
552.50
568.00
568.00
121,619
Sep 22, 2026
553.50
556.00
551.50
554.00
554.00
49,259
Sep 21, 2026
548.50
555.00
544.00
555.00
555.00
67,063
Sep 18, 2026
551.50
554.00
547.00
549.00
549.00
150,665
Sep 17, 2026
543.00
553.00
543.00
551.50
551.50
104,648
Sep 16, 2026
534.00
544.00
532.50
543.50
543.50
92,736
Sep 15, 2026
532.00
535.00
526.50
533.00
533.00
85,231
Sep 14, 2026
528.50
538.50
525.00
531.50
531.50
40,504
Sep 11, 2026
528.50
531.00
526.50
531.00
531.00
42,116
Sep 10, 2026
520.50
529.00
520.00
528.50
528.50
44,509
Sep 9, 2026
521.50
527.00
517.00
522.50
522.50
69,908
Sep 8, 2026
524.00
532.50
524.00
525.00
525.00
47,214
Sep 7, 2026
529.50
529.50
522.50
525.00
525.00
33,094
Sep 4, 2026
529.50
530.50
522.00
529.00
529.00
57,423
Sep 3, 2026
522.00
532.50
521.50
529.50
529.50
38,893
Sep 2, 2026
531.50
531.50
518.00
521.00
521.00
69,045
Sep 1, 2026
539.50
540.50
529.00
531.50
531.50
81,358
Aug 31, 2026
533.00
542.00
530.00
541.50
541.50
133,521
Aug 28, 2026
533.50
536.50
532.50
533.00
533.00
46,418
Aug 27, 2026
529.50
533.00
526.00
533.00
533.00
58,919
Aug 26, 2026
528.00
531.50
525.50
529.50
529.50
131,348
Aug 25, 2026
523.00
529.50
521.50
528.00
528.00
61,963
Aug 24, 2026
522.50
528.00
521.50
523.00
523.00
41,372
Aug 21, 2026
517.00
524.00
514.50
524.00
524.00
94,612
Aug 20, 2026
514.00
523.00
514.00
518.00
518.00
61,199
Aug 19, 2026
514.00
516.00
510.00
515.50
515.50
63,085
Aug 18, 2026
516.50
518.50
514.00
515.50
515.50
56,831
Aug 17, 2026
518.00
522.50
514.00
518.50
518.50
66,263
Aug 14, 2026
519.00
520.00
516.50
518.00
518.00
137,590
Aug 13, 2026
512.00
519.00
512.00
518.50
518.50
60,870
Aug 12, 2026
513.50
515.00
508.50
512.00
512.00
90,385
Aug 11, 2026
515.00
517.50
511.50
512.50
512.50
51,181
Aug 10, 2026
525.00
527.50
510.50
512.50
512.50
50,882
Aug 7, 2026
533.00
534.50
524.00
524.00
524.00
56,738
Aug 6, 2026
539.00
540.00
530.50
531.00
531.00
46,463
Aug 5, 2026
538.00
543.00
535.50
535.50
535.50
135,837
Aug 4, 2026
540.00
540.50
535.00
538.00
538.00
40,457
Aug 3, 2026
526.00
538.50
523.50
537.00
537.00
59,319
Jul 31, 2026
537.50
539.50
525.00
525.00
525.00
58,243
Jul 30, 2026
544.50
545.50
537.00
537.50
537.50
53,387
Jul 29, 2026
545.00
546.50
534.00
544.50
544.50
81,050
Jul 28, 2026
513.00
545.50
513.00
545.50
545.50
129,476
Jul 27, 2026
520.50
522.50
509.00
512.00
512.00
75,263
Jul 24, 2026
545.00
549.00
502.00
519.50
519.50
128,495
Jul 23, 2026
496.60
500.50
493.80
498.00
498.00
56,041
Jul 22, 2026
497.80
501.50
495.40
498.20
498.20
60,926
Jul 21, 2026
489.00
500.00
489.00
498.00
498.00
37,288
Jul 20, 2026
500.00
504.00
496.60
498.80
498.80
64,756
Jul 17, 2026
497.60
500.50
495.00
500.50
500.50
87,622
Jul 16, 2026
494.20
497.60
484.80
497.60
497.60
47,567
Jul 15, 2026
490.00
494.20
486.20
494.20
494.20
41,249
Jul 14, 2026
488.80
494.60
488.20
491.80
491.80
45,097
Jul 13, 2026
492.00
495.00
488.60
491.20
491.20
38,080
Jul 10, 2026
492.40
496.80
490.20
493.20
493.20
32,190
Jul 9, 2026
485.00
494.40
485.00
492.20
492.20
53,824
Jul 8, 2026
497.60
498.20
487.20
488.80
488.80
49,807
Jul 7, 2026
494.80
499.40
492.00
497.40
497.40
59,565
Jul 6, 2026
493.60
495.60
486.80
491.20
491.20
39,381
Jul 3, 2026
493.00
495.00
490.80
493.60
493.60
44,456
Jul 2, 2026
488.00
494.60
484.60
492.20
492.20
67,499
Jul 1, 2026
478.60
485.60
471.60
484.60
484.60
70,869
Jun 30, 2026
482.20
483.40
475.20
475.20
475.20
130,360
Jun 29, 2026
474.80
496.00
474.80
482.00
482.00
116,929
Jun 26, 2026
474.60
477.20
469.60
474.80
474.80
43,224
Jun 25, 2026
475.00
478.20
471.40
474.60
474.60
99,715
Jun 24, 2026
463.20
474.60
462.40
474.00
474.00
97,341
Jun 23, 2026
463.40
465.20
460.00
463.20
463.20
88,213
Jun 22, 2026
462.00
465.60
460.60
463.40
463.40
76,299
Jun 18, 2026
456.00
462.00
454.80
462.00
462.00
425,079
Jun 17, 2026
461.20
461.20
452.20
457.00
457.00
80,500
Jun 16, 2026
458.00
460.80
453.80
460.80
460.80
64,349
Jun 15, 2026
468.20
471.00
453.40
456.40
456.40
75,830
Jun 12, 2026
463.20
466.20
462.00
465.80
465.80
54,675
Jun 11, 2026
459.00
466.80
459.00
462.80
462.80
74,024
Jun 10, 2026
445.20
467.40
445.20
465.60
465.60
65,951
Jun 9, 2026
446.40
449.20
441.80
443.40
443.40
208,615
Jun 8, 2026
447.00
447.00
440.20
442.80
442.80
68,107
Jun 5, 2026
444.00
453.60
444.00
449.20
449.20
61,649
Jun 4, 2026
447.80
454.40
446.40
450.40
450.40
98,331
Jun 3, 2026
451.00
453.80
446.00
448.20
448.20
55,103
Jun 2, 2026
450.00
457.80
449.60
452.20
452.20
56,738
Jun 1, 2026
456.20
456.60
447.80
451.00
451.00
91,861
May 29, 2026
460.00
461.40
455.40
456.20
456.20
198,652
May 28, 2026
463.00
463.00
457.20
459.00
459.00
69,862
May 27, 2026
467.00
468.60
463.00
463.60
463.60
94,848
May 26, 2026
473.60
475.00
465.40
466.80
466.80
79,136
May 25, 2026
469.00
476.20
469.00
475.60
475.60
45,037
May 22, 2026
469.60
474.00
464.60
469.00
469.00
112,782
May 21, 2026
474.60
478.40
468.20
469.60
469.60
128,237
May 20, 2026
464.00
476.00
462.00
472.40
472.40
105,009
May 19, 2026
461.60
470.60
461.00
465.60
465.60
116,400
May 18, 2026
456.20
465.80
453.80
464.40
464.40
111,310
May 15, 2026
458.80
461.20
454.20
457.40
457.40
117,419
May 13, 2026
453.60
456.60
449.00
453.60
453.60
69,173
May 12, 2026
455.00
455.00
443.40
450.20
450.20
127,394
May 11, 2026
451.60
460.40
451.60
455.00
455.00
105,375
May 8, 2026
462.60
464.80
449.60
450.00
450.00
144,503
May 7, 2026
20
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
453.00
467.40
434.00
466.60
466.60
255,020
May 6, 2026
451.20
452.00
445.40
447.40
427.40
178,726
May 5, 2026
450.00
453.40
442.40
442.40
422.62
154,601
May 4, 2026
432.20
440.20
427.80
436.40
416.89
88,409
Apr 30, 2026
425.80
430.40
425.20
427.80
408.68
64,796
Apr 29, 2026
424.00
428.40
424.00
425.80
406.77
64,828
Apr 28, 2026
428.20
428.20
421.80
425.00
406.00
103,931
Apr 27, 2026
436.00
437.20
428.40
428.40
409.25
73,873
Apr 24, 2026
431.60
440.00
430.00
434.80
415.36
145,019
Apr 23, 2026
435.60
435.80
431.00
432.40
413.07
78,217
Apr 22, 2026
438.20
438.20
430.20
431.00
411.73
187,127
Apr 21, 2026
446.20
449.40
437.60
438.00
418.42
83,490
Apr 20, 2026
452.00
453.00
434.00
444.80
424.92
222,891
Apr 17, 2026
464.00
468.20
462.60
468.20
447.27
139,747
Apr 16, 2026
461.60
467.00
460.60
464.00
443.26
95,726
Apr 15, 2026
464.60
464.60
459.00
461.60
440.97
77,703
Apr 14, 2026
456.20
467.20
453.00
463.40
442.68
308,688
Apr 13, 2026
457.20
457.20
446.00
448.40
428.36
96,525
Apr 10, 2026
447.80
451.80
445.20
450.20
430.07
61,714
Apr 9, 2026
447.20
451.80
444.20
447.00
427.02
105,835
Apr 8, 2026
455.00
456.60
445.00
447.20
427.21
99,876
Apr 7, 2026
445.80
448.00
441.40
442.00
422.24
70,826
Apr 2, 2026
441.60
441.60
436.80
438.60
418.99
304,907
Apr 1, 2026
440.00
445.00
432.00
444.00
424.15
86,573
Mar 31, 2026
430.60
438.40
428.20
428.20
409.06
313,601
Mar 30, 2026
419.40
431.00
418.20
428.80
409.63
189,500
Mar 27, 2026
420.80
422.80
410.20
421.40
402.56
109,235
Mar 26, 2026
414.40
425.00
412.60
424.00
405.05
97,999
Mar 25, 2026
410.60
416.40
405.20
416.40
397.79
168,307
Mar 24, 2026
409.20
410.60
401.40
404.00
385.94
130,281
Mar 23, 2026
398.00
415.20
392.80
408.20
389.95
133,381
Mar 20, 2026
409.20
412.40
401.60
403.60
385.56
181,147
Mar 19, 2026
420.00
420.00
409.20
409.20
390.91
94,736
Mar 18, 2026
426.20
429.00
421.40
423.00
404.09
105,494
Mar 17, 2026
423.60
428.00
421.00
424.60
405.62
65,856
Mar 16, 2026
420.00
424.40
415.60
424.40
405.43
77,948
Mar 13, 2026
421.60
421.80
413.80
419.80
401.03
94,338
Mar 12, 2026
425.60
431.00
420.60
422.00
403.14
127,080
Mar 11, 2026
424.00
429.60
420.00
425.60
406.57
81,307
Mar 10, 2026
424.00
428.80
422.80
423.80
404.85
206,751
Mar 9, 2026
428.80
428.80
422.40
423.80
404.85
65,511
Mar 6, 2026
438.60
441.80
429.20
435.20
415.75
82,053
Mar 5, 2026
438.40
440.60
434.20
437.20
417.66
96,210
Mar 4, 2026
432.60
443.60
432.60
440.20
420.52
95,213
Mar 3, 2026
446.40
446.40
433.00
436.60
417.08
172,664
Mar 2, 2026
451.60
453.80
445.60
450.80
430.65
87,097
Feb 27, 2026
456.00
460.00
455.20
457.80
437.34
244,211
Feb 26, 2026
448.60
455.80
447.60
455.80
435.42
135,167
Feb 25, 2026
443.40
451.40
442.80
448.00
427.97
92,943
Feb 24, 2026
442.40
451.00
440.00
444.40
424.53
163,953
Feb 23, 2026
449.00
449.20
441.40
443.40
423.58
87,279
Feb 20, 2026
446.00
450.80
446.00
449.20
429.12
105,828
Feb 19, 2026
437.00
448.60
435.00
446.00
426.06
79,111
Feb 18, 2026
438.20
443.00
437.20
437.80
418.23
133,160
Feb 17, 2026
430.60
441.40
429.20
437.40
417.85
408,207
Feb 16, 2026
423.80
431.20
423.00
429.20
410.01
297,863
Feb 13, 2026
422.80
426.40
422.20
423.80
404.85
511,014
Feb 12, 2026
424.00
426.40
421.20
424.00
405.05
324,342
Feb 11, 2026
426.60
428.00
421.40
424.00
405.05
74,860
Feb 10, 2026
418.00
426.80
417.00
426.80
407.72
87,493
Feb 9, 2026
419.00
421.00
416.60
421.00
402.18
89,594
Feb 6, 2026
414.20
418.80
407.20
418.80
400.08
188,794
Feb 5, 2026
413.40
417.00
406.60
416.00
397.40
284,199
Feb 4, 2026
381.00
411.80
376.60
407.80
389.57
387,211
Feb 3, 2026
375.40
376.80
367.40
371.20
354.61
186,073
Feb 2, 2026
369.20
377.40
366.00
377.40
360.53
80,019
Jan 30, 2026
370.20
373.20
368.60
369.60
353.08
96,539
Jan 29, 2026
375.60
376.00
371.60
371.60
354.99
131,531
Jan 28, 2026
378.80
378.80
372.60
376.00
359.19
259,049
Jan 27, 2026
378.20
380.40
373.80
378.80
361.87
65,415
Jan 26, 2026
380.40
381.00
374.00
374.00
357.28
113,759
Jan 23, 2026
382.40
382.40
377.40
381.20
364.16
49,798
Jan 22, 2026
379.80
383.00
378.80
382.60
365.50
60,164
Jan 21, 2026
375.40
378.00
370.60
377.00
360.15
61,863
Jan 20, 2026
374.00
376.00
371.40
375.80
359.00
78,552
Jan 19, 2026
375.00
379.00
372.80
375.60
358.81
88,325
Jan 16, 2026
380.20
381.60
377.40
380.20
363.20
99,980
Jan 15, 2026
375.80
382.20
372.40
381.00
363.97
111,766
Jan 14, 2026
371.40
377.40
371.00
377.20
360.34
54,541
Jan 13, 2026
378.40
380.40
368.80
372.80
356.13
122,995
Jan 12, 2026
379.60
383.40
378.80
379.80
362.82
59,663
Jan 9, 2026
382.60
383.40
379.00
381.80
364.73
79,679
Jan 8, 2026
383.60
384.20
380.00
382.60
365.50
78,962
Jan 7, 2026
381.40
385.00
376.60
384.40
367.22
118,972
Jan 5, 2026
380.00
381.20
375.40
378.00
361.10
52,219
Jan 2, 2026
390.20
390.20
379.40
381.20
364.16
88,632
Dec 30, 2025
389.20
390.40
386.80
390.40
372.95
52,918
Dec 29, 2025
386.40
389.40
384.00
389.20
371.80
40,446
Dec 23, 2025
386.20
388.80
386.00
386.00
368.74
73,862
Dec 22, 2025
383.20
387.00
382.80
386.60
369.32
78,555
Dec 19, 2025
383.40
384.80
380.80
382.80
365.69
351,894
Dec 18, 2025
376.80
383.40
376.60
383.40
366.26
124,136
Dec 17, 2025
377.20
379.00
373.80
377.00
360.15
185,332
Dec 16, 2025
371.20
379.20
371.20
378.00
361.10
154,444
Dec 15, 2025
371.00
378.20
371.00
375.00
358.24
96,928
Dec 12, 2025
369.80
375.20
369.40
370.40
353.84
134,283
Dec 11, 2025
372.00
374.60
370.20
373.60
356.90
122,710
Dec 10, 2025
369.60
373.60
365.80
370.00
353.46
136,638
Dec 9, 2025
372.20
374.00
367.00
369.60
353.08
122,613
Dec 8, 2025
374.60
376.80
372.20
372.20
355.56
83,593
Dec 5, 2025
381.60
383.80
374.20
374.60
357.85
140,328
Dec 4, 2025
378.40
382.20
378.40
381.60
364.54
111,790
Dec 3, 2025
378.40
380.40
373.60
377.60
360.72
144,168
Dec 2, 2025
381.20
383.20
379.00
381.20
364.16
216,751
Dec 1, 2025
379.20
382.20
377.40
382.20
365.11
134,633
Nov 28, 2025
371.80
380.00
371.40
380.00
363.01
221,253
Nov 27, 2025
370.60
374.80
369.20
373.60
356.90
72,226
Nov 26, 2025
372.80
374.20
370.20
370.20
353.65
144,930
Nov 25, 2025
367.40
373.40
366.00
372.60
355.94
108,027
Nov 24, 2025
359.40
367.80
359.40
367.40
350.98
140,643
Nov 21, 2025
355.60
360.00
352.20
359.40
343.33
162,132
Nov 20, 2025
360.60
361.60
355.60
355.60
339.70
107,924
Nov 19, 2025
355.20
359.00
354.80
357.60
341.61
105,878
Nov 18, 2025
361.00
361.00
354.60
355.80
339.89
110,349
Nov 17, 2025
363.20
364.20
361.00
363.00
346.77
120,440
Nov 14, 2025
361.00
363.80
357.00
363.20
346.96
154,232
Nov 13, 2025
367.40
367.80
362.40
363.40
347.16
115,222
Nov 12, 2025
367.40
369.40
365.80
365.80
349.45
66,786
Nov 11, 2025
364.00
367.80
364.00
366.00
349.64
115,726
Nov 10, 2025
361.80
365.20
361.80
363.40
347.16
92,487
Nov 7, 2025
356.40
362.20
356.40
361.80
345.63
98,830
Nov 6, 2025
361.00
363.00
356.40
356.60
340.66
113,544
Nov 5, 2025
362.80
363.80
359.00
360.80
344.67
140,021
Nov 4, 2025
363.00
367.80
360.00
362.80
346.58
204,433
Nov 3, 2025
382.00
382.00
364.40
364.40
348.11
309,283
Oct 31, 2025
397.80
403.80
382.00
384.00
366.83
144,157
Oct 30, 2025
386.80
387.20
381.80
384.60
367.41
86,205
