Loomis AB (publ) (STO:LOOMIS)
Sweden · Delayed Price · Currency is SEK 523.50
-33.50 (-6.01%)
Nov 2, 2026, 5:29 PM CET
Loomis AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 545.50 | 545.50 | 519.50 | 523.50 | 523.50 | -6.01% | 165,550 |
| Oct 30, 2026 | 559.50 | 567.00 | 551.50 | 557.00 | 557.00 | 3.15% | 89,099 |
| Oct 29, 2026 | 546.00 | 548.50 | 540.00 | 540.00 | 540.00 | -1.10% | 99,304 |
| Oct 28, 2026 | 556.00 | 559.50 | 545.50 | 546.00 | 546.00 | -1.89% | 110,527 |
| Oct 27, 2026 | 546.00 | 558.50 | 541.00 | 556.50 | 556.50 | 1.83% | 130,476 |
| Oct 26, 2026 | 545.00 | 549.00 | 538.50 | 546.50 | 546.50 | 0.28% | 68,080 |
| Oct 23, 2026 | 558.00 | 558.00 | 539.50 | 545.00 | 545.00 | -2.24% | 80,575 |
| Oct 22, 2026 | 563.00 | 565.00 | 556.00 | 557.50 | 557.50 | -0.45% | 64,108 |
| Oct 21, 2026 | 565.00 | 565.00 | 560.00 | 560.00 | 560.00 | -0.88% | 117,159 |
| Oct 20, 2026 | 572.00 | 572.50 | 563.00 | 565.00 | 565.00 | -1.22% | 65,749 |
| Oct 19, 2026 | 575.00 | 575.00 | 564.00 | 572.00 | 572.00 | -0.44% | 80,560 |
| Oct 16, 2026 | 580.50 | 584.00 | 574.00 | 574.50 | 574.50 | -0.52% | 132,492 |
| Oct 15, 2026 | 579.00 | 586.00 | 575.50 | 577.50 | 577.50 | 0.09% | 214,005 |
| Oct 14, 2026 | 571.50 | 580.00 | 568.50 | 577.00 | 577.00 | 0.61% | 104,320 |
| Oct 13, 2026 | 575.00 | 578.00 | 564.00 | 573.50 | 573.50 | - | 128,838 |
| Oct 12, 2026 | 578.50 | 582.00 | 573.50 | 573.50 | 573.50 | -0.95% | 56,609 |
| Oct 9, 2026 | 556.00 | 579.00 | 556.00 | 579.00 | 579.00 | 4.32% | 95,422 |
| Oct 8, 2026 | 558.50 | 565.00 | 555.00 | 555.00 | 555.00 | -0.63% | 83,110 |
| Oct 7, 2026 | 562.00 | 563.50 | 555.50 | 558.50 | 558.50 | -0.62% | 72,948 |
| Oct 6, 2026 | 560.00 | 567.00 | 558.50 | 562.00 | 562.00 | 1.08% | 52,008 |
| Oct 5, 2026 | 553.00 | 561.50 | 551.00 | 556.00 | 556.00 | 0.82% | 72,275 |
| Oct 2, 2026 | 546.00 | 556.50 | 540.00 | 551.50 | 551.50 | -0.90% | 68,595 |
| Oct 1, 2026 | 562.00 | 565.50 | 554.50 | 556.50 | 556.50 | -0.98% | 59,346 |
| Sep 30, 2026 | 558.00 | 566.50 | 558.00 | 562.00 | 562.00 | 0.54% | 120,693 |
| Sep 29, 2026 | 560.50 | 560.50 | 552.50 | 559.00 | 559.00 | -0.36% | 69,503 |
| Sep 28, 2026 | 549.00 | 562.00 | 548.00 | 561.00 | 561.00 | 2.19% | 92,923 |
| Sep 25, 2026 | 557.00 | 558.50 | 548.00 | 549.00 | 549.00 | -1.26% | 79,132 |
| Sep 24, 2026 | 561.50 | 563.50 | 555.00 | 556.00 | 556.00 | -2.11% | 72,311 |
| Sep 23, 2026 | 553.00 | 568.00 | 552.50 | 568.00 | 568.00 | 2.53% | 121,619 |
| Sep 22, 2026 | 553.50 | 556.00 | 551.50 | 554.00 | 554.00 | -0.18% | 49,259 |
| Sep 21, 2026 | 548.50 | 555.00 | 544.00 | 555.00 | 555.00 | 1.09% | 67,063 |
| Sep 18, 2026 | 551.50 | 554.00 | 547.00 | 549.00 | 549.00 | -0.45% | 150,665 |
| Sep 17, 2026 | 543.00 | 553.00 | 543.00 | 551.50 | 551.50 | 1.47% | 104,648 |
| Sep 16, 2026 | 534.00 | 544.00 | 532.50 | 543.50 | 543.50 | 1.97% | 92,736 |
| Sep 15, 2026 | 532.00 | 535.00 | 526.50 | 533.00 | 533.00 | 0.28% | 85,337 |
| Sep 14, 2026 | 528.50 | 538.50 | 525.00 | 531.50 | 531.50 | 0.09% | 40,504 |
| Sep 11, 2026 | 528.50 | 531.00 | 526.50 | 531.00 | 531.00 | 0.47% | 42,116 |
| Sep 10, 2026 | 520.50 | 529.00 | 520.00 | 528.50 | 528.50 | 1.15% | 44,509 |
| Sep 9, 2026 | 521.50 | 527.00 | 517.00 | 522.50 | 522.50 | -0.48% | 69,992 |
| Sep 8, 2026 | 524.00 | 532.50 | 524.00 | 525.00 | 525.00 | - | 47,177 |
| Sep 7, 2026 | 529.50 | 529.50 | 522.50 | 525.00 | 525.00 | -0.76% | 33,094 |
| Sep 4, 2026 | 529.50 | 530.50 | 522.00 | 529.00 | 529.00 | -0.09% | 57,423 |
| Sep 3, 2026 | 522.00 | 532.50 | 521.50 | 529.50 | 529.50 | 1.63% | 38,926 |
| Sep 2, 2026 | 531.50 | 531.50 | 518.00 | 521.00 | 521.00 | -1.98% | 69,045 |
| Sep 1, 2026 | 539.50 | 540.50 | 529.00 | 531.50 | 531.50 | -1.85% | 80,616 |
| Aug 31, 2026 | 533.00 | 542.00 | 530.00 | 541.50 | 541.50 | 1.59% | 133,521 |
| Aug 28, 2026 | 533.50 | 536.50 | 532.50 | 533.00 | 533.00 | - | 46,418 |
| Aug 27, 2026 | 529.50 | 533.00 | 526.00 | 533.00 | 533.00 | 0.66% | 58,919 |
| Aug 26, 2026 | 528.00 | 531.50 | 525.50 | 529.50 | 529.50 | 0.28% | 131,348 |
| Aug 25, 2026 | 523.00 | 529.50 | 521.50 | 528.00 | 528.00 | 0.96% | 61,963 |