Loomis AB (publ) (STO:LOOMIS)
Sweden · Delayed Price · Currency is SEK 436.40
+8.60 (2.01%)
May 4, 2026, 5:29 PM CET
Loomis AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 425.80 | 430.40 | 425.20 | 427.80 | 427.80 | 0.47% | 64,796 |
| Apr 29, 2026 | 424.00 | 428.40 | 424.00 | 425.80 | 425.80 | 0.19% | 63,532 |
| Apr 28, 2026 | 428.20 | 428.20 | 421.80 | 425.00 | 425.00 | -0.79% | 103,969 |
| Apr 27, 2026 | 436.00 | 437.20 | 428.40 | 428.40 | 428.40 | -1.47% | 73,873 |
| Apr 24, 2026 | 431.60 | 440.00 | 430.00 | 434.80 | 434.80 | 0.56% | 145,088 |
| Apr 23, 2026 | 435.60 | 435.80 | 431.00 | 432.40 | 432.40 | 0.32% | 78,310 |
| Apr 22, 2026 | 438.20 | 438.20 | 430.20 | 431.00 | 431.00 | -1.60% | 187,127 |
| Apr 21, 2026 | 446.20 | 449.40 | 437.60 | 438.00 | 438.00 | -1.53% | 83,217 |
| Apr 20, 2026 | 452.00 | 453.00 | 434.00 | 444.80 | 444.80 | -5.00% | 222,893 |
| Apr 17, 2026 | 464.00 | 468.20 | 462.60 | 468.20 | 468.20 | 0.91% | 139,747 |
| Apr 16, 2026 | 461.60 | 467.00 | 460.60 | 464.00 | 464.00 | 0.52% | 95,726 |
| Apr 15, 2026 | 464.60 | 464.60 | 459.00 | 461.60 | 461.60 | -0.39% | 77,703 |
| Apr 14, 2026 | 456.20 | 467.20 | 453.00 | 463.40 | 463.40 | 3.35% | 298,834 |
| Apr 13, 2026 | 457.20 | 457.20 | 446.00 | 448.40 | 448.40 | -0.40% | 96,694 |
| Apr 10, 2026 | 447.80 | 451.80 | 445.20 | 450.20 | 450.20 | 0.72% | 61,714 |
| Apr 9, 2026 | 447.20 | 451.80 | 444.20 | 447.00 | 447.00 | -0.04% | 105,835 |
| Apr 8, 2026 | 455.00 | 456.60 | 445.00 | 447.20 | 447.20 | 1.18% | 99,876 |
| Apr 7, 2026 | 445.80 | 448.00 | 441.40 | 442.00 | 442.00 | 0.78% | 68,615 |
| Apr 2, 2026 | 441.60 | 441.60 | 436.80 | 438.60 | 438.60 | -1.22% | 304,907 |
| Apr 1, 2026 | 440.00 | 445.00 | 432.00 | 444.00 | 444.00 | 3.69% | 86,647 |
| Mar 31, 2026 | 430.60 | 438.40 | 428.20 | 428.20 | 428.20 | -0.14% | 313,601 |
| Mar 30, 2026 | 419.40 | 431.00 | 418.20 | 428.80 | 428.80 | 1.76% | 189,539 |
| Mar 27, 2026 | 420.80 | 422.80 | 410.20 | 421.40 | 421.40 | -0.61% | 109,235 |
| Mar 26, 2026 | 414.40 | 425.00 | 412.60 | 424.00 | 424.00 | 1.83% | 97,999 |
| Mar 25, 2026 | 410.60 | 416.40 | 405.20 | 416.40 | 416.40 | 3.07% | 168,307 |
| Mar 24, 2026 | 409.20 | 410.60 | 401.40 | 404.00 | 404.00 | -1.03% | 123,627 |
| Mar 23, 2026 | 398.00 | 415.20 | 392.80 | 408.20 | 408.20 | 1.14% | 133,668 |
| Mar 20, 2026 | 409.20 | 412.40 | 401.60 | 403.60 | 403.60 | -1.37% | 177,596 |
| Mar 19, 2026 | 420.00 | 420.00 | 409.20 | 409.20 | 409.20 | -3.26% | 94,863 |
| Mar 18, 2026 | 426.20 | 429.00 | 421.40 | 423.00 | 423.00 | -0.38% | 103,268 |
| Mar 17, 2026 | 423.60 | 428.00 | 421.00 | 424.60 | 424.60 | 0.05% | 65,856 |
| Mar 16, 2026 | 420.00 | 424.40 | 415.60 | 424.40 | 424.40 | 1.10% | 77,948 |
| Mar 13, 2026 | 421.60 | 421.80 | 413.80 | 419.80 | 419.80 | -0.52% | 94,341 |
| Mar 12, 2026 | 425.60 | 431.00 | 420.60 | 422.00 | 422.00 | -0.85% | 127,567 |
| Mar 11, 2026 | 424.00 | 429.60 | 420.00 | 425.60 | 425.60 | 0.42% | 81,307 |
| Mar 10, 2026 | 424.00 | 428.80 | 422.80 | 423.80 | 423.80 | - | 206,751 |
| Mar 9, 2026 | 428.80 | 428.80 | 422.40 | 423.80 | 423.80 | -2.62% | 65,723 |
| Mar 6, 2026 | 438.60 | 441.80 | 429.20 | 435.20 | 435.20 | -0.46% | 82,328 |
| Mar 5, 2026 | 438.40 | 440.60 | 434.20 | 437.20 | 437.20 | -0.68% | 96,310 |
| Mar 4, 2026 | 432.60 | 443.60 | 432.60 | 440.20 | 440.20 | 0.82% | 95,536 |
| Mar 3, 2026 | 446.40 | 446.40 | 433.00 | 436.60 | 436.60 | -2.89% | 173,466 |
| Mar 2, 2026 | 451.60 | 453.80 | 445.60 | 449.60 | 449.60 | -1.79% | 87,844 |
| Feb 27, 2026 | 456.00 | 460.00 | 455.20 | 457.80 | 457.80 | 0.44% | 244,227 |
| Feb 26, 2026 | 448.60 | 455.80 | 447.60 | 455.80 | 455.80 | 1.74% | 135,349 |
| Feb 25, 2026 | 443.40 | 451.40 | 442.80 | 448.00 | 448.00 | 0.81% | 92,943 |
| Feb 24, 2026 | 442.40 | 451.00 | 440.00 | 444.40 | 444.40 | 0.23% | 163,953 |
| Feb 23, 2026 | 449.00 | 449.20 | 441.40 | 443.40 | 443.40 | -1.29% | 87,361 |
| Feb 20, 2026 | 446.00 | 450.80 | 446.00 | 449.20 | 449.20 | 0.72% | 105,828 |
| Feb 19, 2026 | 437.00 | 448.60 | 435.00 | 446.00 | 446.00 | 1.87% | 79,170 |
| Feb 18, 2026 | 438.20 | 443.00 | 437.20 | 437.80 | 437.80 | 0.09% | 133,516 |