Loomis AB (publ) (STO:LOOMIS)
Sweden · Delayed Price · Currency is SEK 394.80
-3.60 (-0.90%)
Oct 10, 2025, 5:29 PM CET
Loomis AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 411.20 | 414.60 | 408.20 | 410.00 | 410.00 | -0.29% | 46,127 |
| Sep 22, 2025 | 415.60 | 417.20 | 410.40 | 411.20 | 411.20 | -1.39% | 42,090 |
| Sep 19, 2025 | 421.20 | 421.20 | 414.40 | 417.00 | 417.00 | -0.86% | 180,566 |
| Sep 18, 2025 | 420.80 | 422.60 | 419.20 | 420.60 | 420.60 | 0.43% | 68,602 |
| Sep 17, 2025 | 420.60 | 422.80 | 417.20 | 418.80 | 418.80 | -0.76% | 75,383 |
| Sep 16, 2025 | 423.60 | 426.40 | 420.80 | 422.00 | 422.00 | -0.71% | 78,067 |
| 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 |