Loomis AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	34.80	34.80	34.80	34.80	34.80	0.64%	-
Dec 4, 2025	34.58	34.58	34.58	34.58	34.58	-0.17%	-
Dec 3, 2025	34.64	34.64	34.64	34.64	34.64	0.12%	-
Dec 2, 2025	34.60	34.60	34.60	34.60	34.60	-0.23%	-
Dec 1, 2025	34.68	34.68	34.68	34.68	34.68	2.91%	-
Nov 28, 2025	33.70	33.70	33.70	33.70	33.70	0.66%	-
Nov 27, 2025	33.48	33.48	33.48	33.48	33.48	-0.59%	-
Nov 26, 2025	33.68	33.68	33.68	33.68	33.68	1.08%	-
Nov 25, 2025	33.32	33.32	33.32	33.32	33.32	1.59%	-
Nov 24, 2025	32.80	32.80	32.80	32.80	32.80	3.27%	-
Nov 21, 2025	31.76	31.76	31.76	31.76	31.76	-3.11%	-
Nov 20, 2025	32.78	32.78	32.78	32.78	32.78	1.67%	-
Nov 19, 2025	32.24	32.24	32.24	32.24	32.24	-0.80%	-
Nov 18, 2025	32.50	32.50	32.50	32.50	32.50	-1.87%	-
Nov 17, 2025	33.12	33.12	33.12	33.12	33.12	0.18%	-
Nov 14, 2025	33.08	33.08	33.06	33.06	33.06	-0.72%	-
Nov 13, 2025	33.30	33.30	33.30	33.30	33.30	-0.18%	-
Nov 12, 2025	33.34	33.36	33.34	33.36	33.36	1.28%	50
Nov 11, 2025	32.94	32.94	32.94	32.94	32.94	-0.48%	-
Nov 10, 2025	33.10	33.10	33.10	33.10	33.10	2.99%	-
Nov 7, 2025	32.14	32.14	32.14	32.14	32.14	-2.13%	-
Nov 6, 2025	32.84	32.84	32.84	32.84	32.84	0.67%	-
Nov 5, 2025	32.62	32.62	32.62	32.62	32.62	-1.09%	-
Nov 4, 2025	32.98	32.98	32.98	32.98	32.98	-5.50%	-
Nov 3, 2025	34.90	34.90	34.90	34.90	34.90	-0.23%	-
Oct 31, 2025	34.98	34.98	34.98	34.98	34.98	-1.02%	-
Oct 30, 2025	35.34	35.34	35.34	35.34	35.34	1.14%	-
Oct 29, 2025	34.94	34.94	34.94	34.94	34.94	-0.57%	-
Oct 28, 2025	35.14	35.14	35.14	35.14	35.14	-0.51%	-
Oct 27, 2025	35.32	35.32	35.32	35.32	35.32	0.68%	-