Loomis AB (publ) (LON:0JYZ)
London · Delayed Price · Currency is GBP · Price in SEK 548.50
-13.00 (-2.32%)
At close: Sep 25, 2026
LON:0JYZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 558.00 | 558.00 | 548.50 | 551.00 | 551.00 | -1.87% | 6,110 |
| Sep 24, 2026 | 563.00 | 563.00 | 555.75 | 561.50 | 561.50 | -0.27% | 22,625 |
| Sep 23, 2026 | 552.50 | 563.00 | 553.50 | 563.00 | 563.00 | 1.81% | 7,411 |
| Sep 22, 2026 | 552.00 | 555.50 | 552.50 | 553.00 | 553.00 | 0.09% | 14,158 |
| Sep 21, 2026 | 549.50 | 554.00 | 544.50 | 552.50 | 552.50 | 0.44% | 43,074 |
| Sep 18, 2026 | 551.50 | 553.00 | 548.00 | 550.09 | 550.09 | 0.32% | 5,675 |
| Sep 17, 2026 | 545.50 | 552.75 | 545.00 | 548.34 | 548.34 | 0.82% | 3,048 |
| Sep 16, 2026 | 534.50 | 544.00 | 532.50 | 543.88 | 543.88 | 1.97% | 5,553 |
| Sep 15, 2026 | 530.50 | 534.50 | 527.50 | 533.37 | 533.37 | 0.64% | 28,013 |
| Sep 14, 2026 | 528.00 | 536.50 | 530.00 | 530.00 | 530.00 | -0.09% | 2,334 |
| Sep 11, 2026 | 528.50 | 532.00 | 528.00 | 530.50 | 530.50 | 0.47% | 301 |
| Sep 10, 2026 | 521.50 | 528.50 | 521.25 | 528.00 | 528.00 | 1.05% | 2,104 |
| Sep 9, 2026 | 524.00 | 526.00 | 518.25 | 522.50 | 522.50 | -0.67% | 6,413 |
| Sep 8, 2026 | 523.00 | 532.00 | 525.00 | 526.00 | 526.00 | -0.15% | 23,909 |
| Sep 7, 2026 | 526.00 | 527.50 | 523.00 | 526.79 | 526.79 | -0.42% | 3,812 |
| Sep 4, 2026 | 527.00 | 530.50 | 522.00 | 529.00 | 529.00 | -0.12% | 1,891 |
| Sep 3, 2026 | 522.50 | 532.00 | 526.00 | 529.62 | 529.61 | 1.56% | 8,995 |
| Sep 2, 2026 | 530.50 | 528.25 | 518.50 | 521.46 | 521.46 | -2.26% | 4,022 |
| Sep 1, 2026 | 537.50 | 538.50 | 530.00 | 533.50 | 533.49 | -1.30% | 321 |
| Aug 31, 2026 | 529.00 | 541.50 | 529.00 | 540.50 | 540.50 | 0.93% | 7,314 |
| Aug 28, 2026 | 534.00 | 535.50 | 533.00 | 535.50 | 535.50 | 0.47% | 282 |
| Aug 27, 2026 | 529.00 | 533.00 | 526.50 | 533.00 | 533.00 | 0.43% | 1,969 |
| Aug 26, 2026 | 529.00 | 531.00 | 525.50 | 530.72 | 530.72 | 1.18% | 3,574 |
| Aug 25, 2026 | 523.00 | 529.50 | 522.00 | 524.51 | 524.51 | 0.29% | 1,069 |
| Aug 24, 2026 | 524.00 | 526.50 | 522.50 | 523.00 | 523.00 | 0.29% | 1,443 |
| Aug 21, 2026 | 516.50 | 524.00 | 516.50 | 521.50 | 521.50 | 0.10% | 4,654 |
| Aug 20, 2026 | 513.00 | 521.00 | 518.00 | 521.00 | 521.00 | 1.07% | 90 |
| Aug 19, 2026 | 513.00 | 515.50 | 510.50 | 515.50 | 515.50 | - | 5,161 |
| Aug 18, 2026 | 517.50 | 518.50 | 514.00 | 515.50 | 515.50 | -0.58% | 1,949 |
| Aug 17, 2026 | 517.00 | 521.25 | 515.00 | 518.50 | 518.50 | 0.27% | 2,160 |
| Aug 14, 2026 | 519.00 | 520.00 | 516.50 | 517.13 | 517.13 | -0.17% | 3,211 |
| Aug 13, 2026 | 511.00 | 519.00 | 513.00 | 518.00 | 518.00 | 1.18% | 2,685 |
| Aug 12, 2026 | 515.50 | 512.50 | 510.50 | 511.97 | 511.97 | -0.78% | 16,431 |
| 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 |