Loomis AB (publ) (LON:0JYZ)
London · Delayed Price · Currency is GBP · Price in SEK 376.00
+1.00 (0.27%)
At close: Oct 20, 2025
Loomis AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 379.20 | 385.60 | 382.80 | 383.77 | 383.77 | 0.82% | 2,616 |
| Oct 22, 2025 | 379.70 | 383.80 | 379.60 | 380.64 | 380.64 | 0.54% | 5,940 |
| Oct 21, 2025 | 377.10 | 380.20 | 377.00 | 378.61 | 378.61 | 0.69% | 4,436 |
| Oct 20, 2025 | 372.20 | 378.10 | 373.50 | 376.00 | 376.00 | 0.27% | 6,112 |
| Oct 17, 2025 | 373.50 | 375.60 | 368.60 | 375.00 | 375.00 | 0.64% | 7,948 |
| Oct 16, 2025 | 373.60 | 374.20 | 371.20 | 372.60 | 372.60 | -1.58% | 7,607 |
| Oct 15, 2025 | 389.50 | 381.80 | 373.00 | 378.59 | 378.59 | -3.02% | 7,311 |
| Oct 14, 2025 | 390.60 | 393.80 | 389.60 | 390.37 | 390.37 | -0.18% | 3,283 |
| Oct 13, 2025 | 394.10 | 396.60 | 390.60 | 391.06 | 391.06 | -1.56% | 1,305 |
| Oct 10, 2025 | 397.70 | 397.50 | 395.30 | 397.27 | 397.27 | 0.15% | 8,949 |
| Oct 9, 2025 | 399.40 | 398.60 | 395.20 | 396.68 | 396.68 | -0.07% | 2,378 |
| Oct 8, 2025 | 396.00 | 398.80 | 395.40 | 396.95 | 396.95 | -0.18% | 1,619 |
| Oct 7, 2025 | 398.60 | 399.60 | 396.00 | 397.68 | 397.68 | -0.43% | 2,803 |
| Oct 6, 2025 | 397.20 | 400.40 | 398.60 | 399.38 | 399.38 | 0.47% | 9,685 |
| Oct 3, 2025 | 400.00 | 402.40 | 396.70 | 397.53 | 397.53 | 0.15% | 1,292 |
| Oct 2, 2025 | 398.50 | 400.00 | 393.60 | 396.93 | 396.93 | -0.97% | 1,127 |
| Oct 1, 2025 | 404.80 | 401.95 | 398.80 | 400.82 | 400.82 | -0.10% | 4,553 |
| Sep 30, 2025 | 402.20 | 403.00 | 399.60 | 401.23 | 401.23 | 0.51% | 4,808 |
| Sep 29, 2025 | 400.20 | 402.80 | 398.00 | 399.20 | 399.20 | -0.24% | 19,689 |
| Sep 26, 2025 | 396.70 | 401.40 | 398.00 | 400.16 | 400.16 | 0.48% | 1,808 |
| Sep 25, 2025 | 402.40 | 400.70 | 396.60 | 398.26 | 398.26 | -1.31% | 5,935 |
| Sep 24, 2025 | 409.50 | 407.40 | 402.20 | 403.55 | 403.55 | -1.41% | 10,131 |
| Sep 23, 2025 | 411.40 | 414.60 | 409.32 | 409.32 | 409.32 | -1.39% | 1,016 |
| Sep 22, 2025 | 416.40 | 415.60 | 411.40 | 415.08 | 415.08 | -0.39% | 3,346 |
| Sep 19, 2025 | 420.90 | 418.60 | 414.20 | 416.69 | 416.69 | -1.04% | 2,318 |
| Sep 18, 2025 | 420.10 | 422.20 | 419.80 | 421.07 | 421.07 | 0.40% | 4,315 |
| 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 |