Loomis AB (publ) (LON:0JYZ)
London · Delayed Price · Currency is GBP · Price in SEK 454.30
+6.22 (1.39%)
At close: May 13, 2026
LON:0JYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 455.00 | 455.00 | 454.60 | 443.70 | 443.70 | -0.98% | 38 |
| May 12, 2026 | 454.60 | 451.80 | 445.00 | 448.08 | 448.08 | -2.01% | 10,240 |
| May 11, 2026 | 452.50 | 460.30 | 451.60 | 457.28 | 457.28 | 0.43% | 16,028 |
| May 8, 2026 | 463.70 | 461.80 | 450.40 | 455.31 | 455.31 | -0.26% | 35,985 |
| May 7, 2026 | 450.60 | 466.20 | 437.10 | 456.48 | 456.48 | 2.03% | 22,456 |
| May 6, 2026 | 449.20 | 451.80 | 445.60 | 447.40 | 427.38 | 0.05% | 51,324 |
| May 5, 2026 | 450.40 | 450.40 | 443.80 | 447.19 | 427.18 | 2.69% | 706,595 |
| May 4, 2026 | 430.10 | 438.60 | 428.00 | 435.47 | 415.99 | 1.44% | 152,322 |
| Apr 30, 2026 | 427.80 | 430.20 | 425.80 | 429.30 | 410.09 | 0.90% | 602,980 |
| Apr 29, 2026 | 424.20 | 428.20 | 425.00 | 425.47 | 406.44 | -0.22% | 6,596 |
| Apr 28, 2026 | 427.30 | 426.40 | 422.20 | 426.40 | 407.32 | -1.16% | 1,470 |
| Apr 27, 2026 | 436.40 | 436.00 | 428.40 | 431.40 | 412.10 | -0.60% | 887 |
| Apr 24, 2026 | 433.60 | 440.00 | 432.80 | 434.00 | 414.58 | 0.24% | 1,349 |
| Apr 23, 2026 | 439.10 | 435.20 | 431.20 | 432.95 | 413.58 | 0.41% | 1,066 |
| Apr 22, 2026 | 437.00 | 436.40 | 430.40 | 431.20 | 411.91 | -2.22% | 2,903 |
| Apr 21, 2026 | 445.90 | 448.40 | 437.90 | 441.00 | 421.27 | -1.01% | 20,033 |
| Apr 20, 2026 | 451.70 | 451.40 | 437.20 | 445.48 | 425.55 | -4.09% | 2,369 |
| Apr 17, 2026 | 463.20 | 468.20 | 463.00 | 464.48 | 443.70 | 0.20% | 7,586 |
| Apr 16, 2026 | 462.70 | 466.00 | 461.20 | 463.54 | 442.80 | 0.40% | 4,176 |
| Apr 15, 2026 | 465.10 | 464.60 | 459.30 | 461.70 | 441.04 | 0.23% | 212,514 |
| Apr 14, 2026 | 452.70 | 467.00 | 454.60 | 460.64 | 440.03 | 2.71% | 19,539 |
| Apr 13, 2026 | 454.10 | 449.20 | 446.60 | 448.50 | 428.43 | -0.29% | 2,092 |
| Apr 10, 2026 | 448.90 | 451.40 | 446.30 | 449.80 | 429.67 | 1.03% | 15,717 |
| Apr 9, 2026 | 445.80 | 452.40 | 445.20 | 445.20 | 425.28 | -0.47% | 13,987 |
| Apr 8, 2026 | 453.30 | 455.00 | 447.20 | 447.30 | 427.29 | 0.65% | 254,562 |
| Apr 7, 2026 | 445.20 | 447.20 | 441.60 | 444.40 | 424.52 | 1.14% | 3,457 |
| Apr 2, 2026 | 442.40 | 441.40 | 437.00 | 439.40 | 419.74 | -0.63% | 2,906 |
| Apr 1, 2026 | 435.80 | 443.70 | 438.20 | 442.20 | 422.41 | 2.20% | 1,474 |
| Mar 31, 2026 | 431.40 | 436.00 | 428.20 | 432.66 | 413.31 | 1.09% | 1,397 |
| Mar 30, 2026 | 417.80 | 430.40 | 421.60 | 428.00 | 408.85 | 1.71% | 4,963 |
| Mar 27, 2026 | 419.60 | 422.80 | 412.40 | 420.80 | 401.97 | -0.75% | 955 |
| Mar 26, 2026 | 414.90 | 424.60 | 414.20 | 424.00 | 405.03 | 4.07% | 11,209 |
| Mar 25, 2026 | 411.00 | 413.20 | 406.80 | 407.40 | 389.17 | 0.89% | 50,627 |
| Mar 24, 2026 | 408.40 | 408.00 | 403.20 | 403.80 | 385.73 | -1.08% | 5,064 |
| Mar 23, 2026 | 397.90 | 414.60 | 394.60 | 408.20 | 389.94 | 1.14% | 26,810 |
| Mar 20, 2026 | 412.30 | 409.40 | 401.80 | 403.60 | 385.54 | -1.37% | 29,434 |
| Mar 19, 2026 | 420.50 | 415.60 | 409.20 | 409.20 | 390.89 | -3.26% | 14,885 |
| Mar 18, 2026 | 430.30 | 428.80 | 422.20 | 423.00 | 404.07 | -0.38% | 53,295 |
| Mar 17, 2026 | 427.00 | 426.80 | 420.40 | 424.60 | 405.60 | 0.05% | 6,246 |
| Mar 16, 2026 | 419.00 | 424.40 | 415.60 | 424.40 | 405.41 | 0.95% | 223,192 |
| Mar 13, 2026 | 420.80 | 421.20 | 417.20 | 420.40 | 401.59 | -0.55% | 19,385 |
| Mar 12, 2026 | 427.00 | 430.20 | 422.00 | 422.71 | 403.79 | -0.47% | 20,220 |
| Mar 11, 2026 | 424.60 | 429.20 | 421.00 | 424.71 | 405.70 | -0.40% | 10,368 |
| Mar 10, 2026 | 426.60 | 428.00 | 424.00 | 426.40 | 407.32 | 0.61% | 331,021 |
| Mar 9, 2026 | 428.70 | 426.60 | 423.20 | 423.80 | 404.84 | -2.62% | 1,261 |
| Mar 6, 2026 | 439.70 | 441.00 | 431.20 | 435.20 | 415.73 | -0.73% | 1,709 |
| Mar 5, 2026 | 440.30 | 439.60 | 434.80 | 438.40 | 418.78 | -0.41% | 3,839 |
| Mar 4, 2026 | 432.60 | 442.40 | 437.00 | 440.20 | 420.50 | 0.73% | 1,031 |
| Mar 3, 2026 | 446.30 | 445.60 | 433.60 | 437.00 | 417.45 | -3.36% | 4,157 |
| Mar 2, 2026 | 448.20 | 453.20 | 449.00 | 452.20 | 431.97 | -1.21% | 931 |