Loomis AB (publ) (LON:0JYZ)
London · Delayed Price · Currency is GBP · Price in SEK 425.91
+2.01 (0.47%)
At close: Feb 11, 2026
Loomis AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 426.40 | 426.60 | 423.00 | 425.91 | 425.91 | 0.47% | 66,834 |
| Feb 10, 2026 | 418.90 | 426.80 | 418.80 | 423.90 | 423.90 | 1.17% | 1,126 |
| Feb 9, 2026 | 418.40 | 419.40 | 417.10 | 419.00 | 419.00 | 1.80% | 4,360 |
| Feb 6, 2026 | 413.30 | 418.14 | 408.59 | 411.61 | 411.61 | -0.38% | 69,753 |
| Feb 5, 2026 | 413.30 | 416.80 | 408.00 | 413.19 | 413.19 | 1.04% | 68,297 |
| Feb 4, 2026 | 379.90 | 410.40 | 388.40 | 408.93 | 408.93 | 10.36% | 47,075 |
| Feb 3, 2026 | 376.10 | 376.40 | 369.00 | 370.55 | 370.55 | -0.47% | 5,531 |
| Feb 2, 2026 | 367.70 | 377.40 | 368.80 | 372.31 | 372.31 | 0.73% | 14,383 |
| Jan 30, 2026 | 371.50 | 372.60 | 369.20 | 369.60 | 369.60 | -0.54% | 3,472 |
| Jan 29, 2026 | 376.10 | 375.40 | 371.60 | 371.60 | 371.60 | -1.12% | 27,465 |
| Jan 28, 2026 | 378.70 | 378.80 | 375.20 | 375.80 | 375.80 | -1.00% | 18,866 |
| Jan 27, 2026 | 378.00 | 379.60 | 374.60 | 379.60 | 379.60 | 1.23% | 567 |
| Jan 26, 2026 | 380.80 | 380.00 | 375.00 | 375.00 | 375.00 | -0.95% | 937 |
| Jan 23, 2026 | 381.80 | 381.20 | 377.70 | 378.60 | 378.60 | -0.99% | 1,087 |
| Jan 22, 2026 | 378.70 | 383.00 | 378.00 | 382.40 | 382.40 | 1.81% | 2,515 |
| Jan 21, 2026 | 375.30 | 377.20 | 372.00 | 375.59 | 375.58 | 0.16% | 8,750 |
| Jan 20, 2026 | 374.00 | 375.80 | 371.40 | 375.00 | 375.00 | -0.58% | 6,003 |
| Jan 19, 2026 | 375.60 | 378.20 | 375.00 | 377.20 | 377.20 | -0.50% | 682 |
| Jan 16, 2026 | 379.70 | 381.40 | 377.60 | 379.10 | 379.10 | 0.55% | 6,838 |
| Jan 15, 2026 | 376.20 | 381.00 | 372.80 | 377.02 | 377.02 | 0.46% | 3,162 |
| Jan 14, 2026 | 370.90 | 376.20 | 371.60 | 375.30 | 375.30 | 0.81% | 2,586 |
| Jan 13, 2026 | 379.10 | 374.40 | 370.70 | 372.30 | 372.30 | -2.18% | 8,206 |
| Jan 12, 2026 | 379.80 | 382.00 | 380.40 | 380.60 | 380.60 | 0.25% | 6,052 |
| Jan 9, 2026 | 383.70 | 382.60 | 379.60 | 379.65 | 379.65 | -1.00% | 59,470 |
| Jan 8, 2026 | 384.00 | 383.60 | 380.40 | 383.48 | 383.48 | 0.58% | 1,014 |
| Jan 7, 2026 | 381.10 | 384.60 | 376.80 | 381.26 | 381.26 | 1.26% | 4,126 |
| Jan 5, 2026 | 379.60 | 379.00 | 376.20 | 376.51 | 376.51 | -0.97% | 1,341 |
| Jan 2, 2026 | 390.50 | 383.80 | 379.40 | 380.20 | 380.20 | -2.61% | 1,321 |
| Dec 30, 2025 | 388.80 | 390.40 | 387.40 | 390.40 | 390.40 | 0.62% | 1,957 |
| Dec 29, 2025 | 386.40 | 388.80 | 385.40 | 388.00 | 388.00 | 0.23% | 1,141 |
| Dec 23, 2025 | 386.70 | 388.90 | 387.00 | 387.10 | 387.10 | 0.05% | 4,381 |
| Dec 22, 2025 | 384.20 | 386.90 | 383.10 | 386.90 | 386.90 | 1.07% | 5,028 |
| Dec 19, 2025 | 383.60 | 383.80 | 382.10 | 382.80 | 382.80 | -0.16% | 60,630 |
| Dec 18, 2025 | 376.20 | 383.40 | 376.60 | 383.40 | 383.40 | 1.97% | 6,211 |
| Dec 17, 2025 | 376.20 | 378.20 | 374.70 | 376.00 | 376.00 | -0.53% | 1,061 |
| Dec 16, 2025 | 372.70 | 378.80 | 375.10 | 378.00 | 378.00 | 0.75% | 2,901 |
| Dec 15, 2025 | 372.80 | 375.20 | 372.60 | 375.20 | 375.20 | 0.75% | 3,471 |
| Dec 12, 2025 | 371.70 | 374.00 | 370.40 | 372.40 | 372.40 | -0.32% | 766 |
| Dec 11, 2025 | 371.20 | 374.60 | 371.40 | 373.60 | 373.60 | 0.72% | 8,417 |
| Dec 10, 2025 | 369.90 | 373.80 | 366.40 | 370.94 | 370.94 | -0.06% | 4,916 |
| Dec 9, 2025 | 372.10 | 373.80 | 367.80 | 371.15 | 371.15 | -0.68% | 2,344 |
| Dec 8, 2025 | 373.90 | 376.00 | 372.00 | 373.70 | 373.69 | -1.19% | 4,758 |
| Dec 5, 2025 | 382.70 | 384.00 | 374.20 | 378.20 | 378.20 | -0.58% | 607 |
| Dec 4, 2025 | 379.00 | 382.00 | 379.40 | 380.40 | 380.40 | 0.60% | 2,780 |
| Dec 3, 2025 | 378.40 | 380.60 | 374.00 | 378.13 | 378.13 | -0.41% | 10,316 |
| Dec 2, 2025 | 380.80 | 382.40 | 379.68 | 379.68 | 379.68 | -0.02% | 2,926 |
| Dec 1, 2025 | 378.80 | 381.60 | 378.60 | 379.74 | 379.74 | 0.36% | 2,853 |
| Nov 28, 2025 | 371.60 | 380.00 | 373.40 | 378.40 | 378.40 | 1.45% | 4,140 |
| Nov 27, 2025 | 370.60 | 374.00 | 371.00 | 373.00 | 373.00 | 0.21% | 5,988 |
| Nov 26, 2025 | 373.40 | 373.60 | 370.20 | 372.22 | 372.22 | 0.06% | 4,295 |