Loomis AB (publ) (STO:LOOMIS)
Sweden · Delayed Price · Currency is SEK 425.00
-3.20 (-0.75%)
Sep 15, 2025, 5:29 PM CET
Loomis AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 429.20 | 430.60 | 424.40 | 425.00 | 425.00 | -0.75% | 85,623 |
| Sep 12, 2025 | 427.00 | 431.20 | 425.00 | 428.20 | 428.20 | 0.75% | 77,241 |
| Sep 11, 2025 | 431.00 | 431.00 | 424.40 | 425.00 | 425.00 | -0.42% | 58,494 |
| Sep 10, 2025 | 422.60 | 430.60 | 422.60 | 426.80 | 426.80 | 1.19% | 75,130 |
| Sep 9, 2025 | 423.20 | 426.60 | 421.40 | 421.80 | 421.80 | -0.38% | 60,542 |
| Sep 8, 2025 | 421.20 | 423.40 | 417.60 | 423.40 | 423.40 | 0.47% | 40,845 |
| Sep 5, 2025 | 418.60 | 425.20 | 418.60 | 421.40 | 421.40 | 0.86% | 77,059 |
| Sep 4, 2025 | 416.20 | 420.20 | 416.20 | 417.80 | 417.80 | 0.38% | 65,355 |
| Sep 3, 2025 | 416.00 | 420.20 | 413.20 | 416.20 | 416.20 | 0.05% | 76,424 |
| Sep 2, 2025 | 426.60 | 426.60 | 414.60 | 416.00 | 416.00 | -2.35% | 85,608 |
| Sep 1, 2025 | 419.40 | 426.20 | 419.40 | 426.00 | 426.00 | 1.57% | 67,399 |
| Aug 29, 2025 | 409.80 | 419.40 | 409.80 | 419.40 | 419.40 | 2.29% | 93,748 |
| Aug 28, 2025 | 421.20 | 421.20 | 408.60 | 410.00 | 410.00 | -1.58% | 72,069 |
| Aug 27, 2025 | 419.60 | 421.20 | 416.60 | 416.60 | 416.60 | -0.53% | 88,357 |
| Aug 26, 2025 | 421.80 | 421.80 | 416.80 | 418.80 | 418.80 | -0.19% | 152,523 |
| Aug 25, 2025 | 423.40 | 424.40 | 419.60 | 419.60 | 419.60 | -0.66% | 68,946 |
| Aug 22, 2025 | 420.60 | 424.60 | 420.60 | 422.40 | 422.40 | 0.14% | 89,007 |
| Aug 21, 2025 | 423.40 | 423.60 | 419.40 | 421.80 | 421.80 | -0.38% | 37,960 |
| Aug 20, 2025 | 418.00 | 424.60 | 416.40 | 423.40 | 423.40 | 1.39% | 42,426 |
| Aug 19, 2025 | 412.00 | 418.00 | 410.60 | 417.60 | 417.60 | 2.00% | 68,652 |
| Aug 18, 2025 | 410.00 | 412.00 | 407.00 | 409.40 | 409.40 | -0.15% | 54,285 |
| Aug 15, 2025 | 411.40 | 412.40 | 408.60 | 410.00 | 410.00 | -0.15% | 59,937 |
| Aug 14, 2025 | 414.00 | 414.00 | 408.00 | 410.60 | 410.60 | -0.44% | 67,880 |
| Aug 13, 2025 | 408.60 | 414.40 | 408.40 | 412.40 | 412.40 | 1.33% | 112,581 |
| Aug 12, 2025 | 407.00 | 410.40 | 406.80 | 407.00 | 407.00 | 0.15% | 104,641 |
| Aug 11, 2025 | 399.40 | 407.00 | 399.20 | 406.40 | 406.40 | 1.65% | 93,678 |
| Aug 8, 2025 | 395.00 | 400.60 | 395.00 | 399.80 | 399.80 | 1.11% | 69,366 |
| Aug 7, 2025 | 393.00 | 395.60 | 392.00 | 395.40 | 395.40 | 1.02% | 58,150 |
| Aug 6, 2025 | 393.00 | 393.60 | 390.20 | 391.40 | 391.40 | - | 53,115 |
| Aug 5, 2025 | 389.80 | 392.80 | 389.60 | 391.40 | 391.40 | 0.41% | 72,496 |
| Aug 4, 2025 | 385.20 | 390.00 | 384.60 | 389.80 | 389.80 | 1.51% | 93,252 |
| Aug 1, 2025 | 384.80 | 386.20 | 382.20 | 384.00 | 384.00 | -0.93% | 108,730 |
| Jul 31, 2025 | 388.00 | 388.80 | 384.40 | 387.60 | 387.60 | 0.47% | 113,400 |
| Jul 30, 2025 | 384.40 | 390.40 | 382.80 | 385.80 | 385.80 | 1.96% | 152,248 |
| Jul 29, 2025 | 383.00 | 391.20 | 378.40 | 378.40 | 378.40 | -0.84% | 120,799 |
| Jul 28, 2025 | 396.20 | 397.60 | 376.80 | 381.60 | 381.60 | -6.29% | 553,359 |
| Jul 25, 2025 | 440.00 | 452.60 | 405.40 | 407.20 | 407.20 | 0.69% | 375,830 |
| Jul 24, 2025 | 404.20 | 404.40 | 398.20 | 404.40 | 404.40 | 1.35% | 124,422 |
| Jul 23, 2025 | 401.00 | 401.00 | 397.00 | 399.00 | 399.00 | 1.12% | 67,743 |
| Jul 22, 2025 | 401.60 | 403.20 | 394.00 | 394.60 | 394.60 | -1.79% | 83,767 |
| Jul 21, 2025 | 405.20 | 408.40 | 399.20 | 401.80 | 401.80 | -0.99% | 106,846 |
| Jul 18, 2025 | 407.00 | 409.80 | 404.80 | 405.80 | 405.80 | -0.05% | 106,325 |
| Jul 17, 2025 | 402.60 | 409.20 | 401.60 | 406.00 | 406.00 | 1.50% | 76,866 |
| Jul 16, 2025 | 402.00 | 403.80 | 399.00 | 400.00 | 400.00 | -0.50% | 45,822 |
| Jul 15, 2025 | 401.80 | 407.60 | 401.20 | 402.00 | 402.00 | -0.45% | 69,141 |
| Jul 14, 2025 | 405.40 | 408.00 | 403.40 | 403.80 | 403.80 | -0.93% | 41,956 |
| Jul 11, 2025 | 413.00 | 413.00 | 406.20 | 407.60 | 407.60 | -1.21% | 64,904 |
| Jul 10, 2025 | 406.20 | 414.00 | 405.40 | 412.60 | 412.60 | 1.63% | 96,154 |
| Jul 9, 2025 | 400.80 | 408.20 | 400.00 | 406.00 | 406.00 | 1.60% | 112,544 |
| Jul 8, 2025 | 399.80 | 400.80 | 398.40 | 399.60 | 399.60 | 0.20% | 96,835 |