Loomis AB (publ) (LON:0JYZ)
London · Delayed Price · Currency is GBP · Price in SEK 422.86
-4.10 (-0.96%)
At close: Sep 16, 2025
Loomis AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 420.40 | 422.00 | 417.60 | 419.39 | 419.39 | -0.82% | 5,532 |
| Sep 16, 2025 | 423.20 | 426.10 | 421.00 | 422.87 | 422.87 | -0.96% | 14,068 |
| Sep 15, 2025 | 430.60 | 430.80 | 425.00 | 426.97 | 426.97 | -0.61% | 11,169 |
| Sep 12, 2025 | 427.40 | 430.80 | 425.60 | 429.60 | 429.60 | 0.85% | 21,491 |
| Sep 11, 2025 | 428.60 | 430.30 | 425.00 | 426.00 | 426.00 | 0.31% | 11,164 |
| Sep 10, 2025 | 422.20 | 430.00 | 424.70 | 424.70 | 424.70 | 0.24% | 7,795 |
| Sep 9, 2025 | 423.70 | 426.20 | 421.60 | 423.70 | 423.70 | 1.11% | 1,956 |
| Sep 8, 2025 | 420.50 | 423.40 | 418.00 | 419.04 | 419.04 | -1.11% | 2,180 |
| Sep 5, 2025 | 419.50 | 424.40 | 420.00 | 423.76 | 423.76 | 1.32% | 1,796 |
| Sep 4, 2025 | 417.40 | 420.20 | 418.00 | 418.23 | 418.23 | 0.51% | 5,305 |
| Sep 3, 2025 | 418.20 | 418.10 | 413.60 | 416.10 | 416.10 | -0.11% | 1,685 |
| Sep 2, 2025 | 425.80 | 424.00 | 414.60 | 416.55 | 416.55 | -1.04% | 21,498 |
| Sep 1, 2025 | 420.20 | 425.80 | 420.00 | 420.94 | 420.94 | 0.50% | 4,762 |
| Aug 29, 2025 | 409.40 | 419.40 | 411.10 | 418.84 | 418.84 | 2.08% | 11,245 |
| Aug 28, 2025 | 420.10 | 416.40 | 409.40 | 410.33 | 410.33 | -2.16% | 5,983 |
| Aug 27, 2025 | 419.80 | 420.80 | 416.60 | 419.40 | 419.40 | -0.25% | 3,684 |
| Aug 26, 2025 | 423.10 | 421.60 | 417.30 | 420.45 | 420.45 | -0.86% | 2,455 |
| Aug 25, 2025 | 423.00 | 424.10 | 421.50 | 424.10 | 424.10 | 0.55% | 3,418 |
| Aug 22, 2025 | 421.10 | 424.20 | 421.20 | 421.80 | 421.80 | 0.22% | 1,014 |
| Aug 21, 2025 | 422.30 | 422.20 | 420.20 | 420.86 | 420.86 | -0.17% | 4,209 |
| Aug 20, 2025 | 416.60 | 424.00 | 420.00 | 421.57 | 421.57 | 1.05% | 1,597 |
| Aug 19, 2025 | 410.60 | 417.60 | 411.40 | 417.20 | 417.20 | 2.00% | 5,103 |
| Aug 18, 2025 | 409.50 | 412.00 | 407.60 | 409.00 | 409.00 | -0.38% | 1,517 |
| Aug 15, 2025 | 412.40 | 411.60 | 408.80 | 410.58 | 410.58 | 0.24% | 640 |
| Aug 14, 2025 | 411.30 | 411.20 | 408.20 | 409.58 | 409.58 | 0.14% | 3,405 |
| Aug 13, 2025 | 407.70 | 414.40 | 407.20 | 409.00 | 409.00 | -0.02% | 10,847 |
| Aug 12, 2025 | 407.50 | 410.00 | 407.00 | 409.10 | 409.10 | 0.82% | 2,616 |
| Aug 11, 2025 | 400.20 | 406.80 | 401.00 | 405.76 | 405.76 | 1.95% | 3,719 |
| 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 |