Loomis AB (publ) (STO:LOOMIS)
Sweden · Delayed Price · Currency is SEK 518.50
+6.50 (1.27%)
Aug 13, 2026, 5:29 PM CET
Loomis AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 488.80 | 494.60 | 488.20 | 491.80 | 491.80 | 0.12% | 45,157 |
| Jul 13, 2026 | 492.00 | 495.00 | 488.60 | 491.20 | 491.20 | -0.41% | 38,248 |
| Jul 10, 2026 | 492.40 | 496.80 | 490.20 | 493.20 | 493.20 | 0.20% | 32,469 |
| Jul 9, 2026 | 485.00 | 494.40 | 485.00 | 492.20 | 492.20 | 0.70% | 53,824 |
| Jul 8, 2026 | 497.60 | 498.20 | 487.20 | 488.80 | 488.80 | -1.73% | 50,614 |
| Jul 7, 2026 | 494.80 | 499.40 | 492.00 | 497.40 | 497.40 | 1.26% | 59,572 |
| Jul 6, 2026 | 493.60 | 495.60 | 486.80 | 491.20 | 491.20 | -0.49% | 39,400 |
| Jul 3, 2026 | 493.00 | 495.00 | 490.80 | 493.60 | 493.60 | 0.28% | 44,456 |
| Jul 2, 2026 | 488.00 | 494.60 | 484.60 | 492.20 | 492.20 | 1.57% | 67,187 |
| Jul 1, 2026 | 478.60 | 485.60 | 471.60 | 484.60 | 484.60 | 1.98% | 65,709 |
| Jun 30, 2026 | 482.20 | 483.40 | 475.20 | 475.20 | 475.20 | -1.41% | 130,360 |
| Jun 29, 2026 | 474.80 | 496.00 | 474.80 | 482.00 | 482.00 | 1.52% | 116,929 |
| Jun 26, 2026 | 474.60 | 477.20 | 469.60 | 474.80 | 474.80 | 0.04% | 43,248 |
| Jun 25, 2026 | 475.00 | 478.20 | 471.40 | 474.60 | 474.60 | 0.13% | 99,715 |
| Jun 24, 2026 | 463.20 | 474.60 | 462.40 | 474.00 | 474.00 | 2.33% | 97,341 |
| Jun 23, 2026 | 463.40 | 465.20 | 460.00 | 463.20 | 463.20 | -0.04% | 88,213 |
| Jun 22, 2026 | 462.00 | 465.60 | 460.60 | 463.40 | 463.40 | 0.30% | 76,299 |
| Jun 18, 2026 | 456.00 | 462.00 | 454.80 | 462.00 | 462.00 | 1.09% | 425,079 |
| Jun 17, 2026 | 461.20 | 461.20 | 452.20 | 457.00 | 457.00 | -0.82% | 80,500 |
| Jun 16, 2026 | 458.00 | 460.80 | 453.80 | 460.80 | 460.80 | 0.96% | 64,349 |
| Jun 15, 2026 | 468.20 | 471.00 | 453.40 | 456.40 | 456.40 | -2.02% | 75,854 |
| Jun 12, 2026 | 462.40 | 466.60 | 462.00 | 465.80 | 465.80 | 0.78% | 57,353 |
| Jun 11, 2026 | 459.00 | 466.80 | 459.00 | 462.20 | 462.20 | -0.52% | 122,076 |
| Jun 10, 2026 | 445.20 | 467.40 | 445.20 | 464.60 | 464.60 | 4.78% | 144,972 |
| Jun 9, 2026 | 446.40 | 449.20 | 441.80 | 443.40 | 443.40 | 0.14% | 208,615 |
| Jun 8, 2026 | 447.00 | 447.00 | 440.20 | 442.80 | 442.80 | -1.42% | 68,107 |
| Jun 5, 2026 | 444.00 | 453.60 | 444.00 | 449.20 | 449.20 | -0.27% | 64,380 |
| Jun 4, 2026 | 447.80 | 454.40 | 446.40 | 450.40 | 450.40 | 0.49% | 98,384 |
| Jun 3, 2026 | 451.00 | 453.80 | 446.00 | 448.20 | 448.20 | -0.88% | 55,218 |