Loomis AB (publ) (LON:0JYZ)
London · Delayed Price · Currency is GBP · Price in SEK 398.50
+4.10 (1.04%)
At close: Aug 8, 2025
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 395.40 | 399.80 | 395.60 | 398.00 | 398.00 | 0.91% | 2,465 |
| Aug 7, 2025 | 392.70 | 395.40 | 392.80 | 394.40 | 394.40 | 0.57% | 3,055 |
| Aug 6, 2025 | 392.50 | 393.20 | 391.00 | 392.15 | 392.15 | -0.06% | 665 |
| Aug 5, 2025 | 387.00 | 392.60 | 390.70 | 392.40 | 392.40 | 0.77% | 6,853 |
| Aug 4, 2025 | 385.70 | 390.40 | 384.80 | 389.39 | 389.39 | 1.32% | 1,864 |
| Aug 1, 2025 | 384.20 | 385.40 | 382.80 | 384.33 | 384.33 | -0.48% | 21,312 |
| Jul 31, 2025 | 388.30 | 388.80 | 385.80 | 386.17 | 386.17 | 0.05% | 8,548 |
| Jul 30, 2025 | 383.80 | 389.80 | 382.60 | 385.98 | 385.98 | -0.94% | 17,703 |
| Jul 29, 2025 | 384.30 | 390.80 | 383.80 | 389.66 | 389.66 | 1.84% | 11,354 |
| Jul 28, 2025 | 396.50 | 396.60 | 377.40 | 382.62 | 382.62 | -10.04% | 34,077 |
| Jul 25, 2025 | 440.00 | 451.60 | 405.40 | 425.35 | 425.35 | 6.34% | 34,586 |
| Jul 24, 2025 | 402.40 | 404.40 | 398.00 | 400.00 | 400.00 | 0.20% | 99,390 |
| Jul 23, 2025 | 397.70 | 401.00 | 398.40 | 399.20 | 399.20 | 1.06% | 125,954 |
| Jul 22, 2025 | 401.20 | 403.20 | 394.40 | 395.00 | 395.00 | -1.35% | 6,015 |
| Jul 21, 2025 | 404.30 | 408.40 | 400.20 | 400.40 | 400.40 | -1.66% | 128,899 |
| Jul 18, 2025 | 408.10 | 409.00 | 405.20 | 407.15 | 407.15 | 0.15% | 5,152 |
| Jul 17, 2025 | 401.70 | 409.00 | 402.30 | 406.54 | 406.54 | 1.18% | 2,123 |
| Jul 16, 2025 | 401.60 | 403.20 | 399.40 | 401.80 | 401.80 | -0.78% | 1,514 |
| Jul 15, 2025 | 402.30 | 407.70 | 401.40 | 404.94 | 404.94 | -0.45% | 37,100 |
| Jul 14, 2025 | 406.10 | 407.80 | 403.20 | 406.77 | 406.77 | -0.42% | 2,527 |
| Jul 11, 2025 | 412.00 | 411.60 | 407.00 | 408.47 | 408.47 | -0.50% | 2,345 |
| Jul 10, 2025 | 407.80 | 413.60 | 408.00 | 410.51 | 410.51 | 0.57% | 4,984 |
| Jul 9, 2025 | 401.20 | 408.20 | 400.60 | 408.20 | 408.20 | 2.11% | 10,549 |
| Jul 8, 2025 | 399.90 | 400.40 | 398.40 | 399.77 | 399.77 | -0.11% | 4,472 |
| Jul 7, 2025 | 398.50 | 401.00 | 398.40 | 400.20 | 400.20 | 1.91% | 3,201 |
| Jul 4, 2025 | 396.00 | 398.20 | 383.00 | 392.69 | 392.69 | -3.60% | 4,714 |
| Jul 3, 2025 | 404.00 | 408.20 | 404.40 | 407.37 | 407.37 | 1.37% | 5,202 |
| Jul 2, 2025 | 399.60 | 405.60 | 400.60 | 401.85 | 401.85 | 0.95% | 10,187 |
| Jul 1, 2025 | 397.50 | 401.90 | 397.20 | 398.09 | 398.09 | 0.09% | 4,830 |
| Jun 30, 2025 | 398.20 | 400.00 | 395.20 | 397.72 | 397.72 | 0.68% | 10,738 |
| Jun 27, 2025 | 390.40 | 396.80 | 390.30 | 395.03 | 395.03 | 1.29% | 13,564 |
| Jun 26, 2025 | 393.30 | 393.60 | 386.60 | 390.00 | 390.00 | -1.22% | 88,968 |
| Jun 25, 2025 | 395.50 | 395.80 | 393.10 | 394.83 | 394.83 | 0.95% | 1,625 |
| Jun 24, 2025 | 384.10 | 394.20 | 383.60 | 391.10 | 391.10 | 3.29% | 229,272 |
| Jun 23, 2025 | 375.50 | 381.60 | 374.20 | 378.65 | 378.65 | 1.03% | 15,017 |
| Jun 20, 2025 | 374.80 | 374.80 | 374.80 | 374.80 | 374.80 | -0.45% | - |
| Jun 19, 2025 | 374.70 | 376.60 | 373.00 | 376.49 | 376.49 | -0.02% | 7,190 |
| Jun 18, 2025 | 377.20 | 377.80 | 372.60 | 376.55 | 376.55 | -0.52% | 13,253 |
| Jun 17, 2025 | 376.40 | 379.40 | 375.80 | 378.51 | 378.51 | -0.05% | 10,545 |
| Jun 16, 2025 | 374.70 | 382.30 | 376.00 | 378.70 | 378.70 | 1.22% | 6,592 |
| Jun 13, 2025 | 376.70 | 375.20 | 372.00 | 374.14 | 374.14 | -2.13% | 3,056 |
| Jun 12, 2025 | 379.40 | 383.00 | 375.20 | 382.29 | 382.29 | 0.63% | 76,393 |
| Jun 11, 2025 | 379.70 | 383.20 | 378.60 | 379.90 | 379.90 | 0.69% | 24,468 |
| Jun 10, 2025 | 377.50 | 379.80 | 376.00 | 377.30 | 377.30 | -0.46% | 15,877 |
| Jun 9, 2025 | 375.40 | 380.80 | 376.40 | 379.05 | 379.05 | 0.49% | 7,211 |
| Jun 5, 2025 | 380.30 | 381.80 | 376.40 | 377.19 | 377.19 | -0.05% | 4,217 |
| Jun 4, 2025 | 371.30 | 381.80 | 372.50 | 377.37 | 377.37 | 2.64% | 10,740 |
| Jun 3, 2025 | 367.40 | 371.20 | 365.60 | 367.66 | 367.66 | -0.22% | 13,290 |
| Jun 2, 2025 | 369.50 | 369.00 | 365.20 | 368.48 | 368.48 | -1.08% | 4,793 |
| May 30, 2025 | 372.40 | 372.90 | 371.00 | 372.49 | 372.49 | -0.45% | 461,658 |