Loomis AB (publ) (STO:LOOMIS)
Sweden · Delayed Price · Currency is SEK 384.00
-3.60 (-0.93%)
Aug 1, 2025, 5:29 PM CET
Loomis AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 384.80 | 386.20 | 382.20 | 383.60 | 383.60 | -1.03% | 7,353 |
| 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 |
| Jul 7, 2025 | 398.00 | 401.20 | 397.20 | 398.80 | 398.80 | 0.30% | 99,997 |
| Jul 4, 2025 | 397.60 | 400.00 | 381.00 | 397.60 | 397.60 | -2.55% | 147,795 |
| Jul 3, 2025 | 403.00 | 408.20 | 403.00 | 408.00 | 408.00 | 1.24% | 77,594 |
| Jul 2, 2025 | 400.00 | 405.60 | 400.00 | 403.00 | 403.00 | 0.70% | 72,390 |
| Jul 1, 2025 | 397.60 | 402.20 | 397.20 | 400.20 | 400.20 | 0.65% | 78,440 |
| Jun 30, 2025 | 398.60 | 400.40 | 395.20 | 397.60 | 397.60 | 0.35% | 90,461 |
| Jun 27, 2025 | 389.80 | 397.00 | 389.80 | 396.20 | 396.20 | 2.11% | 67,364 |
| Jun 26, 2025 | 393.20 | 394.40 | 386.40 | 388.00 | 388.00 | -1.17% | 122,817 |
| Jun 25, 2025 | 395.60 | 397.00 | 392.60 | 392.60 | 392.60 | -0.36% | 131,048 |
| Jun 24, 2025 | 383.60 | 394.60 | 383.60 | 394.00 | 394.00 | 3.68% | 194,074 |
| Jun 23, 2025 | 375.80 | 381.60 | 373.20 | 380.00 | 380.00 | 1.06% | 134,777 |
| Jun 19, 2025 | 374.20 | 377.40 | 372.40 | 376.00 | 376.00 | -0.48% | 185,973 |
| Jun 18, 2025 | 377.20 | 378.20 | 372.40 | 377.80 | 377.80 | 0.16% | 206,531 |
| Jun 17, 2025 | 378.00 | 379.60 | 376.00 | 377.20 | 377.20 | -0.74% | 102,209 |
| Jun 16, 2025 | 374.80 | 382.60 | 374.60 | 380.00 | 380.00 | 1.39% | 165,701 |
| Jun 13, 2025 | 376.00 | 376.40 | 372.00 | 374.80 | 374.80 | -1.47% | 212,345 |
| Jun 12, 2025 | 378.80 | 383.40 | 374.00 | 380.40 | 380.40 | 0.42% | 228,089 |
| Jun 11, 2025 | 379.60 | 383.80 | 378.20 | 378.80 | 378.80 | -0.16% | 227,545 |
| Jun 10, 2025 | 377.20 | 380.00 | 373.40 | 379.40 | 379.40 | 0.80% | 140,501 |
| Jun 9, 2025 | 376.40 | 382.00 | 376.40 | 376.40 | 376.40 | -0.11% | 99,863 |
| Jun 5, 2025 | 380.00 | 381.80 | 375.60 | 376.80 | 376.80 | -0.84% | 78,100 |
| Jun 4, 2025 | 371.40 | 381.60 | 371.40 | 380.00 | 380.00 | 2.37% | 148,964 |
| Jun 3, 2025 | 367.80 | 371.20 | 365.60 | 371.20 | 371.20 | 0.60% | 185,137 |
| Jun 2, 2025 | 369.80 | 370.80 | 363.80 | 369.00 | 369.00 | -0.54% | 164,416 |
| May 30, 2025 | 372.80 | 373.40 | 371.00 | 371.00 | 371.00 | -0.80% | 143,677 |
| May 28, 2025 | 375.80 | 378.20 | 373.60 | 374.00 | 374.00 | -0.48% | 73,477 |
| May 27, 2025 | 384.60 | 384.60 | 374.80 | 375.80 | 375.80 | -1.42% | 100,470 |
| May 26, 2025 | 375.40 | 381.20 | 375.40 | 381.20 | 381.20 | 2.20% | 97,408 |
| May 23, 2025 | 373.00 | 378.40 | 369.00 | 373.00 | 373.00 | -0.21% | 124,935 |
| May 22, 2025 | 377.00 | 377.00 | 371.00 | 373.80 | 373.80 | -0.90% | 195,215 |
| May 21, 2025 | 375.20 | 378.00 | 374.00 | 377.20 | 377.20 | 0.48% | 104,237 |