Loomis AB (publ) (STO:LOOMIS)
Sweden · Delayed Price · Currency is SEK 554.00
-1.00 (-0.18%)
Sep 22, 2026, 5:29 PM CET
Loomis AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 522.50 | 528.00 | 521.50 | 523.00 | 523.00 | -0.19% | 41,372 |
| Aug 21, 2026 | 517.00 | 524.00 | 514.50 | 524.00 | 524.00 | 1.16% | 94,612 |
| Aug 20, 2026 | 514.00 | 523.00 | 514.00 | 518.00 | 518.00 | 0.48% | 61,199 |
| Aug 19, 2026 | 514.00 | 516.00 | 510.00 | 515.50 | 515.50 | - | 63,190 |
| Aug 18, 2026 | 516.50 | 518.50 | 514.00 | 515.50 | 515.50 | -0.58% | 56,831 |
| Aug 17, 2026 | 518.00 | 522.50 | 514.00 | 518.50 | 518.50 | 0.10% | 66,263 |
| Aug 14, 2026 | 519.00 | 520.00 | 516.50 | 518.00 | 518.00 | -0.10% | 137,590 |
| Aug 13, 2026 | 512.00 | 519.00 | 512.00 | 518.50 | 518.50 | 1.27% | 60,870 |
| Aug 12, 2026 | 513.50 | 515.00 | 508.50 | 512.00 | 512.00 | -0.10% | 90,385 |
| Aug 11, 2026 | 515.00 | 517.50 | 511.50 | 512.50 | 512.50 | - | 51,181 |
| Aug 10, 2026 | 525.00 | 527.50 | 510.50 | 512.50 | 512.50 | -2.19% | 50,582 |
| Aug 7, 2026 | 533.00 | 534.50 | 524.00 | 524.00 | 524.00 | -1.32% | 56,738 |
| Aug 6, 2026 | 539.00 | 540.00 | 530.50 | 531.00 | 531.00 | -0.84% | 46,463 |
| Aug 5, 2026 | 538.00 | 543.00 | 535.50 | 535.50 | 535.50 | -0.46% | 135,837 |
| Aug 4, 2026 | 540.00 | 540.50 | 535.00 | 538.00 | 538.00 | 0.19% | 40,516 |
| Aug 3, 2026 | 526.00 | 538.50 | 523.50 | 537.00 | 537.00 | 2.29% | 59,319 |
| Jul 31, 2026 | 537.50 | 539.50 | 525.00 | 525.00 | 525.00 | -2.33% | 58,243 |
| Jul 30, 2026 | 544.50 | 545.50 | 537.00 | 537.50 | 537.50 | -1.29% | 53,387 |
| Jul 29, 2026 | 545.00 | 546.50 | 534.00 | 544.50 | 544.50 | -0.18% | 81,050 |
| Jul 28, 2026 | 513.00 | 545.50 | 513.00 | 545.50 | 545.50 | 6.54% | 129,476 |
| Jul 27, 2026 | 520.50 | 522.50 | 509.00 | 512.00 | 512.00 | -1.44% | 75,263 |
| Jul 24, 2026 | 545.00 | 549.00 | 502.00 | 519.50 | 519.50 | 4.32% | 127,804 |
| Jul 23, 2026 | 496.60 | 500.50 | 493.80 | 498.00 | 498.00 | -0.04% | 56,041 |
| Jul 22, 2026 | 497.80 | 501.50 | 495.40 | 498.20 | 498.20 | 0.04% | 60,926 |
| Jul 21, 2026 | 489.00 | 500.00 | 489.00 | 498.00 | 498.00 | -0.16% | 37,288 |
| Jul 20, 2026 | 500.00 | 504.00 | 496.60 | 498.80 | 498.80 | -0.34% | 64,756 |
| Jul 17, 2026 | 497.60 | 500.50 | 495.00 | 500.50 | 500.50 | 0.58% | 87,829 |
| Jul 16, 2026 | 494.20 | 497.60 | 484.80 | 497.60 | 497.60 | 0.69% | 47,627 |
| Jul 15, 2026 | 490.00 | 494.20 | 486.20 | 494.20 | 494.20 | 0.49% | 41,249 |