Loomis AB LOOMIS
OMXSTO · Sweden · Commercial Services
SEK 556.50-5.50 (-0.98%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 556.50 | -0.98% | SEK 562.00 | SEK 565.50 | SEK 554.50 | 59.35K |
| 2026-09-30 | SEK 562.00 | +0.54% | SEK 558.00 | SEK 566.50 | SEK 558.00 | 122.30K |
| 2026-09-29 | SEK 559.00 | -0.36% | SEK 560.50 | SEK 560.50 | SEK 552.50 | 70.01K |
| 2026-09-28 | SEK 561.00 | +2.19% | SEK 549.00 | SEK 562.00 | SEK 548.00 | 92.84K |
| 2026-09-25 | SEK 549.00 | -1.26% | SEK 557.00 | SEK 558.50 | SEK 548.00 | 79.13K |
| 2026-09-24 | SEK 556.00 | -2.11% | SEK 561.50 | SEK 563.50 | SEK 555.00 | 76.52K |
| 2026-09-23 | SEK 568.00 | +2.53% | SEK 553.00 | SEK 568.00 | SEK 552.50 | 121.62K |
| 2026-09-22 | SEK 554.00 | -0.18% | SEK 553.50 | SEK 556.00 | SEK 551.50 | 49.26K |
| 2026-09-21 | SEK 555.00 | +1.09% | SEK 548.50 | SEK 555.00 | SEK 544.00 | 67.06K |
| 2026-09-18 | SEK 549.00 | -0.45% | SEK 551.50 | SEK 554.00 | SEK 547.00 | 150.67K |
| 2026-09-17 | SEK 551.50 | +1.47% | SEK 543.00 | SEK 553.00 | SEK 543.00 | 104.65K |
| 2026-09-16 | SEK 543.50 | +1.97% | SEK 534.00 | SEK 544.00 | SEK 532.50 | 92.74K |
| 2026-09-15 | SEK 533.00 | +0.28% | SEK 532.00 | SEK 535.00 | SEK 526.50 | 85.23K |
| 2026-09-14 | SEK 531.50 | +0.09% | SEK 528.50 | SEK 538.50 | SEK 525.00 | 40.50K |
| 2026-09-11 | SEK 531.00 | +0.47% | SEK 528.50 | SEK 531.00 | SEK 526.50 | 42.12K |
| 2026-09-10 | SEK 528.50 | +1.15% | SEK 520.50 | SEK 529.00 | SEK 520.00 | 44.51K |
| 2026-09-09 | SEK 522.50 | -0.48% | SEK 521.50 | SEK 527.00 | SEK 517.00 | 69.91K |
| 2026-09-08 | SEK 525.00 | 0.00% | SEK 524.00 | SEK 532.50 | SEK 524.00 | 47.21K |
| 2026-09-07 | SEK 525.00 | -0.76% | SEK 529.50 | SEK 529.50 | SEK 522.50 | 33.09K |
| 2026-09-04 | SEK 529.00 | -0.09% | SEK 529.50 | SEK 530.50 | SEK 522.00 | 57.42K |
| 2026-09-03 | SEK 529.50 | +1.63% | SEK 522.00 | SEK 532.50 | SEK 521.50 | 38.89K |
| 2026-09-02 | SEK 521.00 | -1.98% | SEK 531.50 | SEK 531.50 | SEK 518.00 | 69.05K |
| 2026-09-01 | SEK 531.50 | -1.85% | SEK 539.50 | SEK 540.50 | SEK 529.00 | 81.36K |
| 2026-08-31 | SEK 541.50 | +1.59% | SEK 533.00 | SEK 542.00 | SEK 530.00 | 133.52K |
| 2026-08-28 | SEK 533.00 | 0.00% | SEK 533.50 | SEK 536.50 | SEK 532.50 | 46.42K |
| 2026-08-27 | SEK 533.00 | +0.66% | SEK 529.50 | SEK 533.00 | SEK 526.00 | 58.92K |
| 2026-08-26 | SEK 529.50 | +0.28% | SEK 528.00 | SEK 531.50 | SEK 525.50 | 131.35K |
| 2026-08-25 | SEK 528.00 | +0.96% | SEK 523.00 | SEK 529.50 | SEK 521.50 | 61.96K |
| 2026-08-24 | SEK 523.00 | -0.19% | SEK 522.50 | SEK 528.00 | SEK 521.50 | 41.37K |
| 2026-08-21 | SEK 524.00 | +1.16% | SEK 517.00 | SEK 524.00 | SEK 514.50 | 94.61K |
| 2026-08-20 | SEK 518.00 | +0.48% | SEK 514.00 | SEK 523.00 | SEK 514.00 | 61.20K |
| 2026-08-19 | SEK 515.50 | 0.00% | SEK 514.00 | SEK 516.00 | SEK 510.00 | 63.09K |
| 2026-08-18 | SEK 515.50 | -0.58% | SEK 516.50 | SEK 518.50 | SEK 514.00 | 56.83K |
| 2026-08-17 | SEK 518.50 | +0.10% | SEK 518.00 | SEK 522.50 | SEK 514.00 | 66.26K |
| 2026-08-14 | SEK 518.00 | -0.10% | SEK 519.00 | SEK 520.00 | SEK 516.50 | 137.59K |
| 2026-08-13 | SEK 518.50 | +1.27% | SEK 512.00 | SEK 519.00 | SEK 512.00 | 60.87K |
| 2026-08-12 | SEK 512.00 | -0.10% | SEK 513.50 | SEK 515.00 | SEK 508.50 | 90.39K |
| 2026-08-11 | SEK 512.50 | 0.00% | SEK 515.00 | SEK 517.50 | SEK 511.50 | 51.18K |
| 2026-08-10 | SEK 512.50 | -2.19% | SEK 525.00 | SEK 527.50 | SEK 510.50 | 50.88K |
| 2026-08-07 | SEK 524.00 | -1.32% | SEK 533.00 | SEK 534.50 | SEK 524.00 | 56.74K |
| 2026-08-06 | SEK 531.00 | -0.84% | SEK 539.00 | SEK 540.00 | SEK 530.50 | 46.46K |
| 2026-08-05 | SEK 535.50 | -0.46% | SEK 538.00 | SEK 543.00 | SEK 535.50 | 135.84K |
| 2026-08-04 | SEK 538.00 | +0.19% | SEK 540.00 | SEK 540.50 | SEK 535.00 | 40.46K |
| 2026-08-03 | SEK 537.00 | +2.29% | SEK 526.00 | SEK 538.50 | SEK 523.50 | 59.32K |
| 2026-07-31 | SEK 525.00 | -2.33% | SEK 537.50 | SEK 539.50 | SEK 525.00 | 58.24K |
| 2026-07-30 | SEK 537.50 | -1.29% | SEK 544.50 | SEK 545.50 | SEK 537.00 | 53.39K |
| 2026-07-29 | SEK 544.50 | -0.18% | SEK 545.00 | SEK 546.50 | SEK 534.00 | 81.05K |
| 2026-07-28 | SEK 545.50 | +6.54% | SEK 513.00 | SEK 545.50 | SEK 513.00 | 129.48K |
| 2026-07-27 | SEK 512.00 | -1.44% | SEK 520.50 | SEK 522.50 | SEK 509.00 | 75.26K |
| 2026-07-24 | SEK 519.50 | +4.32% | SEK 545.00 | SEK 549.00 | SEK 502.00 | 128.50K |
| 2026-07-23 | SEK 498.00 | -0.04% | SEK 496.60 | SEK 500.50 | SEK 493.80 | 56.04K |
| 2026-07-22 | SEK 498.20 | +0.04% | SEK 497.80 | SEK 501.50 | SEK 495.40 | 60.93K |
| 2026-07-21 | SEK 498.00 | -0.16% | SEK 489.00 | SEK 500.00 | SEK 489.00 | 37.29K |
| 2026-07-20 | SEK 498.80 | -0.34% | SEK 500.00 | SEK 504.00 | SEK 496.60 | 64.76K |
| 2026-07-17 | SEK 500.50 | +0.58% | SEK 497.60 | SEK 500.50 | SEK 495.00 | 87.62K |
| 2026-07-16 | SEK 497.60 | +0.69% | SEK 494.20 | SEK 497.60 | SEK 484.80 | 47.57K |
| 2026-07-15 | SEK 494.20 | +0.49% | SEK 490.00 | SEK 494.20 | SEK 486.20 | 41.25K |
| 2026-07-14 | SEK 491.80 | +0.12% | SEK 488.80 | SEK 494.60 | SEK 488.20 | 45.10K |
| 2026-07-13 | SEK 491.20 | -0.41% | SEK 492.00 | SEK 495.00 | SEK 488.60 | 38.08K |
| 2026-07-10 | SEK 493.20 | +0.20% | SEK 492.40 | SEK 496.80 | SEK 490.20 | 32.19K |
| 2026-07-09 | SEK 492.20 | +0.70% | SEK 485.00 | SEK 494.40 | SEK 485.00 | 53.82K |
| 2026-07-08 | SEK 488.80 | -1.73% | SEK 497.60 | SEK 498.20 | SEK 487.20 | 49.81K |
| 2026-07-07 | SEK 497.40 | +1.26% | SEK 494.80 | SEK 499.40 | SEK 492.00 | 59.57K |
| 2026-07-06 | SEK 491.20 | -0.49% | SEK 493.60 | SEK 495.60 | SEK 486.80 | 39.38K |
| 2026-07-03 | SEK 493.60 | +0.28% | SEK 493.00 | SEK 495.00 | SEK 490.80 | 44.46K |
| 2026-07-02 | SEK 492.20 | +1.57% | SEK 488.00 | SEK 494.60 | SEK 484.60 | 67.50K |
| 2026-07-01 | SEK 484.60 | +1.98% | SEK 478.60 | SEK 485.60 | SEK 471.60 | 70.87K |
| 2026-06-30 | SEK 475.20 | -1.41% | SEK 482.20 | SEK 483.40 | SEK 475.20 | 130.36K |
| 2026-06-29 | SEK 482.00 | +1.52% | SEK 474.80 | SEK 496.00 | SEK 474.80 | 116.93K |
| 2026-06-26 | SEK 474.80 | +0.04% | SEK 474.60 | SEK 477.20 | SEK 469.60 | 43.22K |
| 2026-06-25 | SEK 474.60 | +0.13% | SEK 475.00 | SEK 478.20 | SEK 471.40 | 99.72K |
| 2026-06-24 | SEK 474.00 | +2.33% | SEK 463.20 | SEK 474.60 | SEK 462.40 | 97.34K |
| 2026-06-23 | SEK 463.20 | -0.04% | SEK 463.40 | SEK 465.20 | SEK 460.00 | 88.21K |
| 2026-06-22 | SEK 463.40 | +0.30% | SEK 462.00 | SEK 465.60 | SEK 460.60 | 76.30K |
| 2026-06-18 | SEK 462.00 | +1.09% | SEK 456.00 | SEK 462.00 | SEK 454.80 | 425.08K |
| 2026-06-17 | SEK 457.00 | -0.82% | SEK 461.20 | SEK 461.20 | SEK 452.20 | 80.50K |
| 2026-06-16 | SEK 460.80 | +0.96% | SEK 458.00 | SEK 460.80 | SEK 453.80 | 64.35K |
| 2026-06-15 | SEK 456.40 | -2.02% | SEK 468.20 | SEK 471.00 | SEK 453.40 | 75.83K |
| 2026-06-12 | SEK 465.80 | +0.65% | SEK 463.20 | SEK 466.20 | SEK 462.00 | 54.68K |
| 2026-06-11 | SEK 462.80 | -0.60% | SEK 459.00 | SEK 466.80 | SEK 459.00 | 74.02K |
| 2026-06-10 | SEK 465.60 | +5.01% | SEK 445.20 | SEK 467.40 | SEK 445.20 | 65.95K |
| 2026-06-09 | SEK 443.40 | +0.14% | SEK 446.40 | SEK 449.20 | SEK 441.80 | 208.62K |
| 2026-06-08 | SEK 442.80 | -1.42% | SEK 447.00 | SEK 447.00 | SEK 440.20 | 68.11K |
| 2026-06-05 | SEK 449.20 | -0.27% | SEK 444.00 | SEK 453.60 | SEK 444.00 | 61.65K |
| 2026-06-04 | SEK 450.40 | +0.49% | SEK 447.80 | SEK 454.40 | SEK 446.40 | 98.33K |
| 2026-06-03 | SEK 448.20 | -0.88% | SEK 451.00 | SEK 453.80 | SEK 446.00 | 55.10K |
| 2026-06-02 | SEK 452.20 | +0.27% | SEK 450.00 | SEK 457.80 | SEK 449.60 | 56.74K |
| 2026-06-01 | SEK 451.00 | -1.14% | SEK 456.20 | SEK 456.60 | SEK 447.80 | 91.86K |
| 2026-05-29 | SEK 456.20 | -0.61% | SEK 460.00 | SEK 461.40 | SEK 455.40 | 198.65K |
| 2026-05-28 | SEK 459.00 | -0.99% | SEK 463.00 | SEK 463.00 | SEK 457.20 | 69.86K |