Loomis AB (publ) (LON:0JYZ)
London · Delayed Price · Currency is GBP · Price in SEK 387.10
+0.20 (0.05%)
At close: Dec 23, 2025
Loomis AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 366.70 | 372.60 | 366.00 | 372.00 | 372.00 | 2.03% | 2,840 |
| Nov 24, 2025 | 362.20 | 367.80 | 360.60 | 364.60 | 364.60 | 1.59% | 4,864 |
| Nov 21, 2025 | 355.60 | 359.60 | 355.40 | 358.90 | 358.90 | 0.44% | 7,495 |
| Nov 20, 2025 | 361.60 | 359.40 | 355.60 | 357.32 | 357.32 | 0.03% | 12,390 |
| Nov 19, 2025 | 356.60 | 359.00 | 356.60 | 357.19 | 357.19 | 0.50% | 13,149 |
| Nov 18, 2025 | 361.40 | 361.60 | 355.00 | 355.40 | 355.40 | -1.99% | 14,375 |
| Nov 17, 2025 | 362.80 | 364.20 | 361.20 | 362.60 | 362.60 | 0.17% | 8,501 |
| Nov 14, 2025 | 362.10 | 362.40 | 358.20 | 362.00 | 362.00 | -0.84% | 8,401 |
| Nov 13, 2025 | 366.30 | 366.20 | 362.80 | 365.07 | 365.07 | -0.72% | 10,734 |
| Nov 12, 2025 | 367.20 | 368.80 | 366.60 | 367.71 | 367.71 | 0.17% | 1,415 |
| Nov 11, 2025 | 364.40 | 367.10 | 365.40 | 367.10 | 367.10 | 0.74% | 20,271 |
| Nov 10, 2025 | 362.80 | 365.00 | 363.00 | 364.39 | 364.39 | 1.29% | 1,755 |
| Nov 7, 2025 | 357.30 | 361.20 | 358.60 | 359.76 | 359.76 | 0.43% | 4,120 |
| Nov 6, 2025 | 361.00 | 363.20 | 356.20 | 358.21 | 358.21 | -1.27% | 4,513 |
| Nov 5, 2025 | 361.50 | 363.60 | 360.10 | 362.80 | 362.80 | -0.48% | 13,884 |
| Nov 4, 2025 | 363.30 | 367.30 | 361.00 | 364.55 | 364.55 | -1.88% | 9,028 |
| Nov 3, 2025 | 381.70 | 378.20 | 365.20 | 371.52 | 371.52 | -4.84% | 21,143 |
| Oct 31, 2025 | 397.70 | 396.00 | 383.00 | 390.43 | 390.43 | 1.58% | 1,118 |
| Oct 30, 2025 | 385.80 | 386.00 | 381.60 | 384.35 | 384.35 | 0.16% | 8,846 |
| Oct 29, 2025 | 383.80 | 387.40 | 382.80 | 383.75 | 383.75 | 0.04% | 3,956 |
| Oct 28, 2025 | 387.20 | 385.60 | 382.40 | 383.58 | 383.58 | -0.42% | 5,600 |
| Oct 27, 2025 | 386.80 | 386.60 | 382.20 | 385.20 | 385.20 | 0.08% | 7,117 |
| Oct 24, 2025 | 384.30 | 385.80 | 381.60 | 384.91 | 384.91 | 0.30% | 3,620 |
| 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 |