Loomis AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	41.96	41.96	41.96	41.96	41.96	2.14%	-
Feb 19, 2026	41.08	41.08	41.08	41.08	41.08	0.44%	-
Feb 18, 2026	40.90	40.90	40.90	40.90	40.90	2.05%	-
Feb 17, 2026	40.08	40.08	40.08	40.08	40.08	0.60%	-
Feb 16, 2026	39.84	39.84	39.84	39.84	39.84	-0.20%	-
Feb 13, 2026	39.92	39.92	39.92	39.92	39.92	-1.04%	-
Feb 12, 2026	40.34	40.34	40.34	40.34	40.34	0.40%	-
Feb 11, 2026	40.18	40.18	40.18	40.18	40.18	1.82%	-
Feb 10, 2026	39.46	39.46	39.46	39.46	39.46	0.51%	-
Feb 9, 2026	39.26	39.26	39.26	39.26	39.26	0.93%	-
Feb 6, 2026	38.90	38.90	38.90	38.90	38.90	2.05%	-
Feb 5, 2026	38.12	38.12	38.12	38.12	38.12	8.23%	-
Feb 4, 2026	35.22	35.22	35.22	35.22	35.22	-1.73%	-
Feb 3, 2026	35.84	35.84	35.84	35.84	35.84	2.17%	-
Feb 2, 2026	35.08	35.08	35.08	35.08	35.08	-0.34%	-
Jan 30, 2026	35.20	35.20	35.20	35.20	35.20	-0.17%	-
Jan 29, 2026	35.40	35.40	35.26	35.26	35.26	0.11%	20
Jan 28, 2026	35.22	35.22	35.22	35.22	35.22	0.06%	-
Jan 27, 2026	35.20	35.20	35.20	35.20	35.20	-1.90%	-
Jan 26, 2026	35.88	35.88	35.88	35.88	35.88	0.11%	-
Jan 23, 2026	35.84	35.84	35.84	35.84	35.84	-0.17%	-
Jan 22, 2026	35.90	35.90	35.90	35.90	35.90	2.75%	-
Jan 21, 2026	34.94	34.94	34.94	34.94	34.94	0.69%	-
Jan 20, 2026	34.70	34.70	34.70	34.70	34.70	-1.20%	-
Jan 19, 2026	35.12	35.12	35.12	35.12	35.12	-0.68%	-
Jan 16, 2026	35.36	35.36	35.36	35.36	35.36	0.34%	-
Jan 15, 2026	35.24	35.24	35.24	35.24	35.24	1.91%	-
Jan 14, 2026	34.58	34.58	34.58	34.58	34.58	-1.59%	-
Jan 13, 2026	35.14	35.14	35.14	35.14	35.14	-0.90%	-
Jan 12, 2026	35.46	35.46	35.46	35.46	35.46	-0.06%	-
Jan 9, 2026	35.66	35.66	35.48	35.48	35.48	-0.28%	-
Jan 8, 2026	35.58	35.58	35.58	35.58	35.58	1.66%	-
Jan 7, 2026	35.00	35.00	35.00	35.00	35.00	-0.46%	-
Jan 6, 2026	35.16	35.16	35.16	35.16	35.16	-0.57%	-
Jan 5, 2026	35.36	35.36	35.36	35.36	35.36	-0.90%	-
Jan 2, 2026	35.68	35.68	35.68	35.68	35.68	-0.50%	-
Dec 30, 2025	35.90	35.90	35.86	35.86	35.86	0.62%	-
Dec 29, 2025	35.64	35.64	35.64	35.64	35.64	-	-
Dec 23, 2025	35.64	35.64	35.64	35.64	35.64	1.14%	-
Dec 22, 2025	35.24	35.24	35.24	35.24	35.24	0.40%	-
Dec 19, 2025	35.10	35.10	35.10	35.10	35.10	1.39%	-
Dec 18, 2025	34.62	34.62	34.62	34.62	34.62	0.29%	-
Dec 17, 2025	34.52	34.52	34.52	34.52	34.52	1.47%	-
Dec 16, 2025	34.02	34.02	34.02	34.02	34.02	0.18%	-
Dec 15, 2025	33.96	33.96	33.96	33.96	33.96	0.41%	-
Dec 12, 2025	33.98	33.98	33.82	33.82	33.82	-1.23%	-
Dec 11, 2025	34.24	34.24	34.24	34.24	34.24	1.60%	-
Dec 10, 2025	33.70	33.70	33.70	33.70	33.70	-0.59%	-
Dec 9, 2025	33.90	33.90	33.90	33.90	33.90	-0.70%	-
Dec 8, 2025	34.14	34.14	34.14	34.14	34.14	-1.90%	-