Loomis AB (publ) (STO:LOOMIS)
Sweden · Delayed Price · Currency is SEK 375.80
+0.20 (0.05%)
At close: Jan 20, 2026
Loomis AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 374.00 | 376.00 | 371.40 | 375.80 | 375.80 | 0.05% | 73,672 |
| Jan 19, 2026 | 375.00 | 379.00 | 372.80 | 375.60 | 375.60 | -1.21% | 88,325 |
| Jan 16, 2026 | 380.20 | 381.60 | 377.40 | 380.20 | 380.20 | -0.21% | 99,200 |
| Jan 15, 2026 | 375.80 | 382.20 | 372.40 | 381.00 | 381.00 | 1.01% | 108,412 |
| Jan 14, 2026 | 371.40 | 377.40 | 371.00 | 377.20 | 377.20 | 1.18% | 54,541 |
| Jan 13, 2026 | 378.40 | 380.40 | 368.80 | 372.80 | 372.80 | -1.84% | 122,995 |
| Jan 12, 2026 | 379.60 | 383.40 | 378.80 | 379.80 | 379.80 | -0.52% | 59,663 |
| Jan 9, 2026 | 382.60 | 383.40 | 379.00 | 381.80 | 381.80 | -0.21% | 79,679 |
| Jan 8, 2026 | 383.60 | 384.20 | 380.00 | 382.60 | 382.60 | -0.47% | 78,962 |
| Jan 7, 2026 | 381.40 | 385.00 | 376.60 | 384.40 | 384.40 | 1.69% | 118,972 |
| Jan 5, 2026 | 380.00 | 381.20 | 375.40 | 378.00 | 378.00 | -0.84% | 52,219 |
| Jan 2, 2026 | 390.20 | 390.20 | 379.40 | 381.20 | 381.20 | -2.36% | 88,632 |
| Dec 30, 2025 | 389.20 | 390.40 | 386.80 | 390.40 | 390.40 | 0.31% | 52,918 |
| Dec 29, 2025 | 386.40 | 389.40 | 384.00 | 389.20 | 389.20 | 0.83% | 40,446 |
| Dec 23, 2025 | 386.20 | 388.80 | 386.00 | 386.00 | 386.00 | -0.16% | 73,862 |
| Dec 22, 2025 | 383.20 | 387.00 | 382.80 | 386.60 | 386.60 | 0.99% | 78,555 |
| Dec 19, 2025 | 383.40 | 384.80 | 380.80 | 382.80 | 382.80 | -0.16% | 351,894 |
| Dec 18, 2025 | 376.80 | 383.40 | 376.60 | 383.40 | 383.40 | 1.70% | 124,136 |
| Dec 17, 2025 | 377.20 | 379.00 | 373.80 | 377.00 | 377.00 | -0.26% | 182,961 |
| Dec 16, 2025 | 371.20 | 379.20 | 371.20 | 378.00 | 378.00 | 0.80% | 147,055 |
| Dec 15, 2025 | 371.00 | 378.20 | 371.00 | 375.00 | 375.00 | 1.24% | 96,928 |
| Dec 12, 2025 | 369.80 | 375.20 | 369.40 | 370.40 | 370.40 | -0.86% | 134,334 |
| Dec 11, 2025 | 372.00 | 374.60 | 370.20 | 373.60 | 373.60 | 0.97% | 122,710 |
| Dec 10, 2025 | 369.60 | 373.60 | 365.80 | 370.00 | 370.00 | 0.11% | 96,309 |
| Dec 9, 2025 | 372.20 | 374.00 | 367.00 | 369.60 | 369.60 | -0.70% | 114,032 |
| Dec 8, 2025 | 374.60 | 376.80 | 372.20 | 372.20 | 372.20 | -0.64% | 81,532 |
| Dec 5, 2025 | 381.60 | 383.80 | 374.20 | 374.60 | 374.60 | -1.83% | 137,536 |
| Dec 4, 2025 | 378.40 | 382.20 | 378.40 | 381.60 | 381.60 | 1.06% | 100,979 |
| Dec 3, 2025 | 378.40 | 380.40 | 373.60 | 377.60 | 377.60 | -0.94% | 144,168 |
| 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 |