Loomis AB (publ) (STO:LOOMIS)
Sweden · Delayed Price · Currency is SEK 381.20
-1.00 (-0.26%)
Dec 2, 2025, 5:29 PM CET
Loomis AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 381.20 | 383.20 | 379.00 | 381.20 | 381.20 | -0.26% | 209,547 |
| Dec 1, 2025 | 379.20 | 382.20 | 377.40 | 382.20 | 382.20 | 0.58% | 127,580 |
| Nov 28, 2025 | 371.80 | 380.00 | 371.40 | 380.00 | 380.00 | 1.71% | 221,253 |
| Nov 27, 2025 | 370.60 | 374.80 | 369.20 | 373.60 | 373.60 | 0.92% | 72,226 |
| Nov 26, 2025 | 372.80 | 374.20 | 370.20 | 370.20 | 370.20 | -0.64% | 132,329 |
| Nov 25, 2025 | 367.40 | 373.40 | 366.00 | 372.60 | 372.60 | 1.42% | 102,333 |
| Nov 24, 2025 | 359.40 | 367.80 | 359.40 | 367.40 | 367.40 | 2.23% | 140,643 |
| Nov 21, 2025 | 355.60 | 360.00 | 352.20 | 359.40 | 359.40 | 1.07% | 159,019 |
| Nov 20, 2025 | 360.60 | 361.60 | 355.60 | 355.60 | 355.60 | -0.56% | 107,924 |
| Nov 19, 2025 | 355.20 | 359.00 | 354.80 | 357.60 | 357.60 | 0.51% | 105,878 |
| Nov 18, 2025 | 361.00 | 361.00 | 354.60 | 355.80 | 355.80 | -1.98% | 110,349 |
| Nov 17, 2025 | 363.20 | 364.20 | 361.00 | 363.00 | 363.00 | -0.06% | 120,440 |
| Nov 14, 2025 | 361.00 | 363.80 | 357.00 | 363.20 | 363.20 | -0.06% | 154,232 |
| Nov 13, 2025 | 367.40 | 367.80 | 362.40 | 363.40 | 363.40 | -0.66% | 115,222 |
| Nov 12, 2025 | 367.40 | 369.40 | 365.80 | 365.80 | 365.80 | -0.05% | 66,786 |
| Nov 11, 2025 | 364.00 | 367.80 | 364.00 | 366.00 | 366.00 | 0.72% | 115,726 |
| Nov 10, 2025 | 361.80 | 365.20 | 361.80 | 363.40 | 363.40 | 0.44% | 92,487 |
| Nov 7, 2025 | 356.40 | 362.20 | 356.40 | 361.80 | 361.80 | 1.46% | 98,830 |
| Nov 6, 2025 | 361.00 | 363.00 | 356.40 | 356.60 | 356.60 | -1.16% | 113,544 |
| Nov 5, 2025 | 362.80 | 363.80 | 359.00 | 360.80 | 360.80 | -0.55% | 140,021 |
| Nov 4, 2025 | 363.00 | 367.80 | 360.00 | 362.80 | 362.80 | -0.44% | 204,433 |
| Nov 3, 2025 | 382.00 | 382.00 | 364.40 | 364.40 | 364.40 | -5.10% | 309,283 |
| Oct 31, 2025 | 397.80 | 403.80 | 382.00 | 384.00 | 384.00 | -0.16% | 144,157 |
| Oct 30, 2025 | 386.80 | 387.20 | 381.80 | 384.60 | 384.60 | -0.52% | 86,205 |
| Oct 29, 2025 | 383.40 | 387.80 | 381.00 | 386.60 | 386.60 | 0.89% | 104,000 |
| Oct 28, 2025 | 386.40 | 386.40 | 381.20 | 383.20 | 383.20 | -0.83% | 86,518 |
| Oct 27, 2025 | 385.80 | 387.00 | 381.60 | 386.40 | 386.40 | 0.16% | 47,550 |
| Oct 24, 2025 | 383.00 | 385.80 | 381.00 | 385.80 | 385.80 | 1.05% | 61,038 |
| Oct 23, 2025 | 382.20 | 386.80 | 381.80 | 381.80 | 381.80 | 0.16% | 158,478 |
| Oct 22, 2025 | 379.60 | 384.00 | 378.20 | 381.20 | 381.20 | 0.42% | 102,289 |
| Oct 21, 2025 | 377.00 | 380.40 | 376.40 | 379.60 | 379.60 | 0.96% | 101,131 |
| Oct 20, 2025 | 372.20 | 378.20 | 372.20 | 376.00 | 376.00 | 1.02% | 111,838 |
| Oct 17, 2025 | 373.60 | 375.60 | 367.00 | 372.20 | 372.20 | -0.53% | 109,620 |
| Oct 16, 2025 | 374.20 | 376.40 | 369.20 | 374.20 | 374.20 | -0.16% | 125,655 |
| Oct 15, 2025 | 391.00 | 392.60 | 371.00 | 374.80 | 374.80 | -4.14% | 197,587 |
| Oct 14, 2025 | 390.60 | 393.80 | 388.60 | 391.00 | 391.00 | 0.15% | 56,222 |
| Oct 13, 2025 | 393.00 | 396.60 | 390.00 | 390.40 | 390.40 | -1.11% | 54,678 |
| Oct 10, 2025 | 397.60 | 399.20 | 394.80 | 394.80 | 394.80 | -0.90% | 36,194 |
| Oct 9, 2025 | 399.80 | 400.80 | 394.80 | 398.40 | 398.40 | 0.20% | 54,620 |
| Oct 8, 2025 | 395.80 | 399.00 | 394.00 | 397.60 | 397.60 | 0.40% | 56,091 |
| Oct 7, 2025 | 399.00 | 399.60 | 396.00 | 396.00 | 396.00 | -0.55% | 42,777 |
| Oct 6, 2025 | 397.40 | 401.60 | 395.40 | 398.20 | 398.20 | 0.05% | 56,699 |
| Oct 3, 2025 | 400.00 | 403.00 | 395.20 | 398.00 | 398.00 | -0.45% | 41,257 |
| Oct 2, 2025 | 399.00 | 401.20 | 393.20 | 399.80 | 399.80 | 0.20% | 82,732 |
| Oct 1, 2025 | 402.80 | 403.40 | 398.60 | 399.00 | 399.00 | -0.65% | 57,675 |
| Sep 30, 2025 | 402.20 | 403.20 | 398.60 | 401.60 | 401.60 | -0.05% | 83,826 |
| Sep 29, 2025 | 400.20 | 403.20 | 397.20 | 401.80 | 401.80 | 0.45% | 110,611 |
| Sep 26, 2025 | 397.40 | 401.80 | 396.00 | 400.00 | 400.00 | 0.86% | 86,802 |
| Sep 25, 2025 | 402.40 | 402.40 | 395.80 | 396.60 | 396.60 | -1.44% | 72,834 |
| Sep 24, 2025 | 409.00 | 409.00 | 401.80 | 402.40 | 402.40 | -1.85% | 93,096 |