Loomis AB (publ) (LON:0JYZ)
London · Delayed Price · Currency is GBP · Price in SEK 516.00
+3.50 (0.68%)
At close: Aug 11, 2026
LON:0JYZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 517.00 | 517.00 | 512.00 | 516.00 | 516.00 | 0.68% | 1,502 |
| Aug 10, 2026 | 527.00 | 521.50 | 512.50 | 512.50 | 512.50 | -2.75% | 900 |
| Aug 7, 2026 | 537.00 | 534.50 | 526.50 | 527.00 | 527.00 | -1.13% | 821 |
| Aug 6, 2026 | 539.00 | 539.00 | 530.50 | 533.00 | 533.00 | -0.74% | 1,116 |
| Aug 5, 2026 | 540.00 | 540.75 | 535.50 | 537.00 | 537.00 | -0.65% | 3,873 |
| Aug 4, 2026 | 538.00 | 540.50 | 536.00 | 540.50 | 540.50 | 0.65% | 733 |
| Aug 3, 2026 | 526.00 | 537.00 | 525.50 | 537.00 | 537.00 | 1.42% | 22,528 |
| Jul 31, 2026 | 538.00 | 533.00 | 527.50 | 529.50 | 529.50 | -2.43% | 19,742 |
| Jul 30, 2026 | 544.50 | 544.50 | 537.50 | 542.70 | 542.69 | -0.14% | 4,182 |
| Jul 29, 2026 | 543.00 | 545.50 | 539.00 | 543.45 | 543.45 | 0.54% | 3,584 |
| Jul 28, 2026 | 514.50 | 545.50 | 517.00 | 540.50 | 540.50 | 5.48% | 21,324 |
| Jul 27, 2026 | 520.00 | 521.00 | 510.75 | 512.43 | 512.43 | -1.36% | 21,825 |
| Jul 24, 2026 | 542.50 | 527.75 | 504.50 | 519.50 | 519.50 | 4.49% | 6,410 |
| Jul 23, 2026 | 497.50 | 500.05 | 496.30 | 497.16 | 497.16 | -0.05% | 134,035 |
| Jul 22, 2026 | 497.50 | 500.50 | 495.70 | 497.40 | 497.40 | -0.12% | 1,728 |
| Jul 21, 2026 | 494.00 | 500.00 | 495.20 | 498.00 | 498.00 | -0.70% | 6,744 |
| Jul 20, 2026 | 500.50 | 503.50 | 497.80 | 501.50 | 501.50 | 0.84% | 1,822 |
| Jul 17, 2026 | 497.00 | 499.10 | 496.00 | 497.33 | 497.33 | 1.58% | 3,108 |
| Jul 16, 2026 | 492.00 | 497.60 | 486.40 | 489.58 | 489.58 | -0.12% | 2,156 |
| Jul 15, 2026 | 487.00 | 494.20 | 487.60 | 490.16 | 490.16 | -0.33% | 4,848 |
| Jul 14, 2026 | 491.00 | 493.40 | 489.40 | 491.80 | 491.80 | -0.12% | 2,215 |
| Jul 13, 2026 | 492.00 | 493.80 | 490.20 | 492.37 | 492.37 | -0.40% | 2,209 |
| Jul 10, 2026 | 491.00 | 496.70 | 490.80 | 494.35 | 494.35 | 0.53% | 6,729 |
| Jul 9, 2026 | 489.00 | 494.20 | 489.40 | 491.74 | 491.74 | 0.42% | 14,174 |
| Jul 8, 2026 | 493.50 | 494.00 | 487.40 | 489.68 | 489.68 | -1.31% | 816 |
| Jul 7, 2026 | 494.60 | 497.40 | 494.20 | 496.20 | 496.20 | 1.06% | 754 |
| Jul 6, 2026 | 485.10 | 495.60 | 490.40 | 491.00 | 491.00 | -0.50% | 20,664 |
| Jul 3, 2026 | 492.20 | 494.80 | 492.20 | 493.48 | 493.48 | 1.77% | 4,207 |
| Jul 2, 2026 | 482.00 | 494.40 | 486.20 | 484.90 | 484.90 | 1.34% | 18,792 |
| Jul 1, 2026 | 480.60 | 485.20 | 472.70 | 478.47 | 478.47 | 0.69% | 7,941 |
| Jun 30, 2026 | 487.10 | 482.00 | 475.20 | 475.20 | 475.20 | -1.90% | 2,531 |
| Jun 29, 2026 | 474.00 | 494.40 | 476.80 | 484.39 | 484.38 | 1.78% | 17,199 |
| Jun 26, 2026 | 470.70 | 476.80 | 469.80 | 475.90 | 475.90 | -0.36% | 2,311 |
| Jun 25, 2026 | 475.00 | 478.00 | 471.80 | 477.61 | 477.60 | 0.76% | 6,536 |
| Jun 24, 2026 | 464.70 | 474.20 | 462.40 | 474.00 | 474.00 | 2.45% | 3,185 |
| Jun 23, 2026 | 465.10 | 464.40 | 460.60 | 462.67 | 462.67 | -0.07% | 4,731 |
| Jun 22, 2026 | 462.10 | 463.00 | 462.69 | 463.00 | 463.00 | 1.54% | 918 |
| Jun 18, 2026 | 459.80 | 462.00 | 456.00 | 456.00 | 456.00 | 0.41% | 891 |
| Jun 17, 2026 | 462.80 | 457.80 | 452.80 | 454.13 | 454.13 | -0.54% | 3,455 |
| Jun 16, 2026 | 459.40 | 460.40 | 454.80 | 456.62 | 456.62 | -0.22% | 2,930 |
| Jun 15, 2026 | 467.90 | 471.40 | 453.90 | 457.61 | 457.60 | -1.67% | 3,121 |
| Jun 12, 2026 | 452.10 | 466.40 | 462.40 | 465.40 | 465.40 | 0.69% | 858 |
| Jun 11, 2026 | 460.30 | 466.40 | 459.00 | 462.20 | 462.20 | 0.98% | 11,575 |
| Jun 10, 2026 | 446.20 | 466.00 | 444.80 | 457.70 | 457.70 | 2.56% | 8,102 |
| Jun 9, 2026 | 454.10 | 447.90 | 443.40 | 446.27 | 446.27 | 0.67% | 1,510 |
| Jun 8, 2026 | 446.00 | 445.80 | 440.40 | 443.31 | 443.31 | -1.14% | 3,097 |
| Jun 5, 2026 | 447.70 | 452.90 | 448.00 | 448.40 | 448.40 | -0.68% | 5,536 |
| Jun 4, 2026 | 448.00 | 453.60 | 448.60 | 451.45 | 451.45 | 0.91% | 3,757 |
| Jun 3, 2026 | 450.10 | 452.80 | 446.40 | 447.40 | 447.40 | -1.68% | 25,025 |
| Jun 2, 2026 | 451.80 | 457.20 | 449.90 | 455.06 | 455.06 | 0.91% | 21,563 |