Loomis AB (publ) (LON:0JYZ)
London · Delayed Price · Currency is GBP · Price in SEK 420.80
-3.20 (-0.75%)
At close: Mar 27, 2026
LON:0JYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 419.60 | 422.80 | 412.40 | 420.80 | 420.80 | -0.75% | 955 |
| Mar 26, 2026 | 414.90 | 424.60 | 414.20 | 424.00 | 424.00 | 4.07% | 11,209 |
| Mar 25, 2026 | 411.00 | 413.20 | 406.80 | 407.40 | 407.40 | 0.89% | 50,627 |
| Mar 24, 2026 | 408.40 | 408.00 | 403.20 | 403.80 | 403.80 | -1.08% | 5,064 |
| Mar 23, 2026 | 397.90 | 414.60 | 394.60 | 408.20 | 408.20 | 1.14% | 26,810 |
| Mar 20, 2026 | 412.30 | 409.40 | 401.80 | 403.60 | 403.60 | -1.37% | 29,434 |
| Mar 19, 2026 | 420.50 | 415.60 | 409.20 | 409.20 | 409.20 | -3.26% | 14,885 |
| Mar 18, 2026 | 430.30 | 428.80 | 422.20 | 423.00 | 423.00 | -0.38% | 53,295 |
| Mar 17, 2026 | 427.00 | 426.80 | 420.40 | 424.60 | 424.60 | 0.05% | 6,246 |
| Mar 16, 2026 | 419.00 | 424.40 | 415.60 | 424.40 | 424.40 | 0.95% | 223,192 |
| Mar 13, 2026 | 420.80 | 421.20 | 417.20 | 420.40 | 420.40 | -0.55% | 19,385 |
| Mar 12, 2026 | 427.00 | 430.20 | 422.00 | 422.71 | 422.70 | -0.47% | 20,220 |
| Mar 11, 2026 | 424.60 | 429.20 | 421.00 | 424.71 | 424.71 | -0.40% | 10,368 |
| Mar 10, 2026 | 426.60 | 428.00 | 424.00 | 426.40 | 426.40 | 0.61% | 331,021 |
| Mar 9, 2026 | 428.70 | 426.60 | 423.20 | 423.80 | 423.80 | -2.62% | 1,261 |
| Mar 6, 2026 | 439.70 | 441.00 | 431.20 | 435.20 | 435.20 | -0.73% | 1,709 |
| Mar 5, 2026 | 440.30 | 439.60 | 434.80 | 438.40 | 438.40 | -0.41% | 3,839 |
| Mar 4, 2026 | 432.60 | 442.40 | 437.00 | 440.20 | 440.20 | 0.73% | 1,031 |
| Mar 3, 2026 | 446.30 | 445.60 | 433.60 | 437.00 | 437.00 | -3.36% | 4,157 |
| Mar 2, 2026 | 448.20 | 453.20 | 449.00 | 452.20 | 452.20 | -1.21% | 931 |
| Feb 27, 2026 | 455.90 | 459.80 | 455.60 | 457.75 | 457.75 | 0.43% | 6,204 |
| Feb 26, 2026 | 449.50 | 455.80 | 449.40 | 455.80 | 455.80 | 1.74% | 4,586 |
| Feb 25, 2026 | 441.60 | 450.80 | 447.50 | 448.00 | 448.00 | 0.81% | 2,479 |
| Feb 24, 2026 | 441.20 | 450.20 | 442.00 | 444.40 | 444.40 | 0.54% | 2,302 |
| Feb 23, 2026 | 447.90 | 449.20 | 442.00 | 442.00 | 442.00 | -1.60% | 5,179 |
| Feb 20, 2026 | 447.50 | 450.60 | 446.00 | 449.20 | 449.20 | 1.08% | 2,895 |
| Feb 19, 2026 | 436.50 | 447.40 | 438.20 | 444.40 | 444.40 | 1.51% | 5,936 |
| Feb 18, 2026 | 437.70 | 442.80 | 437.20 | 437.80 | 437.80 | 0.09% | 13,303 |
| Feb 17, 2026 | 430.00 | 441.40 | 429.50 | 437.40 | 437.40 | 1.82% | 15,896 |
| Feb 16, 2026 | 424.20 | 431.20 | 424.50 | 429.60 | 429.60 | 1.13% | 2,484 |
| Feb 13, 2026 | 422.20 | 426.60 | 422.80 | 424.80 | 424.80 | 0.05% | 98,606 |
| Feb 12, 2026 | 423.20 | 426.30 | 421.80 | 424.57 | 424.57 | -0.31% | 17,312 |
| 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 |