LOOM-B.ST - Loomis AB (publ)

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 2020232.00241.40225.60227.20227.20143,921
Apr 08, 2020217.80229.60215.00227.60227.60319,762
Apr 07, 2020201.00227.00201.00219.20219.20513,830
Apr 06, 2020194.70197.90183.50196.20196.20923,558
Apr 03, 2020190.20200.60186.60191.10191.10600,091
Apr 02, 2020191.30193.80184.10186.60186.60495,239
Apr 01, 2020194.00197.40190.20191.30191.30195,213
Mar 31, 2020202.20206.80194.10202.00202.00625,763
Mar 30, 2020190.90200.00178.50200.00200.00370,567
Mar 27, 2020199.00199.60185.40191.00191.00278,039
Mar 26, 2020188.60200.40183.70199.00199.00448,067
Mar 25, 2020185.00200.80180.70188.60188.60622,233
Mar 24, 2020166.40179.00160.00179.00179.00536,912
Mar 23, 2020177.90177.90158.20158.70158.70419,098
Mar 20, 2020168.00191.90168.00181.80181.80615,305
Mar 19, 2020160.00161.50151.50159.60159.601,024,647
Mar 18, 2020186.00187.40159.50160.90160.90728,391
Mar 17, 2020225.60227.60175.20189.80189.80516,821
Mar 16, 2020225.00226.60205.60219.60219.60500,381
Mar 13, 2020248.80251.00232.20238.00238.00585,702
Mar 12, 2020274.40275.80245.40245.40245.40383,959
Mar 11, 2020305.00305.00283.60283.60283.60262,481
Mar 10, 2020299.20308.20298.40300.00300.00245,507
Mar 09, 2020300.00308.40295.20298.20298.20399,028
Mar 06, 2020325.20326.00312.60317.80317.80225,217
Mar 05, 2020340.20342.80322.20326.40326.40177,382
Mar 04, 2020340.00343.80335.60336.00336.00293,293
Mar 03, 2020339.00347.60338.20340.00340.00277,714
Mar 02, 2020337.00343.80330.00336.60336.60273,240
Feb 28, 2020330.60335.20327.20332.80332.80272,421
Feb 27, 2020356.60356.60337.20341.20341.20215,213
Feb 26, 2020352.20362.00344.00360.20360.20249,146
Feb 25, 2020363.80368.40356.00356.00356.00172,355
Feb 24, 2020370.80372.80363.00364.00364.00157,525
Feb 21, 2020380.00380.80377.00378.00378.0097,935
Feb 20, 2020390.80391.00382.00382.40382.40204,549
Feb 19, 2020387.00396.20383.80388.80388.80282,520
Feb 18, 2020376.80386.20373.40385.60385.60151,641
Feb 17, 2020377.20379.60374.60376.80376.8078,136
Feb 14, 2020370.00378.20370.00377.20377.20148,742
Feb 13, 2020369.60372.40366.40369.80369.80124,906
Feb 12, 2020372.40372.80366.00369.60369.60260,434
Feb 11, 2020374.00375.80368.60369.00369.00214,081
Feb 10, 2020364.40373.00363.00372.20372.20352,748
Feb 07, 2020375.00375.60362.80364.60364.60265,565
Feb 06, 2020387.00392.00370.00372.80372.80367,616
Feb 05, 2020351.40377.60351.00374.80374.80591,468
Feb 04, 2020347.00352.60345.60351.80351.80335,654
Feb 03, 2020348.40351.80346.00346.60346.60292,883
Jan 31, 2020351.80354.20347.80349.40349.40209,684
Jan 30, 2020348.80352.00341.20350.20350.20361,993
Jan 29, 2020362.20365.40356.20360.00360.00184,267
Jan 28, 2020357.40364.00357.40359.60359.60154,254
Jan 27, 2020361.80362.00356.60357.60357.60102,199
Jan 24, 2020361.80368.00361.80363.20363.20112,333
Jan 23, 2020365.80365.80361.20361.60361.60109,952
Jan 22, 2020363.00369.00363.00364.20364.20136,341
Jan 21, 2020363.00365.40361.60363.60363.60115,795
Jan 20, 2020362.80368.60361.20365.00365.00244,345
Jan 17, 2020375.60376.40362.60363.00363.00705,236
Jan 16, 2020374.60376.80372.60374.80374.8082,431
Jan 15, 2020374.00377.20372.20374.60374.60192,697
Jan 14, 2020378.60380.20373.80375.00375.00187,022
Jan 13, 2020379.20383.20378.40378.60378.60129,653
Jan 10, 2020374.60381.60373.60378.00378.00209,854
Jan 09, 2020371.60377.60371.60375.00375.00205,566
Jan 08, 2020373.40377.00367.80370.80370.80206,089
Jan 07, 2020377.80382.80375.80378.60378.60218,672
Jan 03, 2020379.20379.20375.20378.00378.00211,147
Jan 02, 2020381.60383.40371.40379.20379.20405,085
Dec 30, 2019395.20395.80387.80387.80387.8092,277
Dec 27, 2019389.00394.80388.00393.60393.60127,914
Dec 23, 2019386.60390.80384.40389.00389.00148,295
Dec 20, 2019383.20387.40380.60387.40387.40258,875
Dec 19, 2019385.00389.80376.20381.60381.60539,089
Dec 18, 2019413.40416.60381.20391.60391.60446,306
Dec 17, 2019413.20415.60407.20415.60415.60294,740
Dec 16, 2019408.20412.40406.80412.40412.40261,865
Dec 13, 2019404.80408.40398.60407.40407.40274,894
Dec 12, 2019403.80403.80394.80401.60401.60434,914
Dec 11, 2019404.20406.00401.80403.60403.60142,187
Dec 10, 2019401.80407.00400.20404.00404.00158,604
Dec 09, 2019403.80404.40398.40404.40404.40107,083
Dec 06, 2019401.00403.40398.40403.20403.2093,112
Dec 05, 2019399.80402.00398.60399.80399.80148,217
Dec 04, 2019396.40400.60394.40399.60399.60216,870
Dec 03, 2019397.60399.80393.60395.40395.40190,759
Dec 02, 2019396.00404.20394.40395.60395.60376,157
Nov 29, 2019395.80400.00389.20400.00400.001,673,107
Nov 28, 2019394.20397.20392.80394.20394.20188,076
Nov 27, 2019392.00398.40390.60395.60395.60201,393
Nov 26, 2019389.00396.00387.40394.00394.00218,833
Nov 25, 2019384.80389.80382.40389.00389.00137,439
Nov 22, 2019378.40383.80378.40381.00381.00100,782
Nov 21, 2019384.00384.00380.60380.60380.60111,538
Nov 20, 2019383.40385.60381.00383.40383.40129,082
Nov 19, 2019382.20386.00381.80383.60383.60133,609
Nov 18, 2019383.80385.80381.60382.40382.40107,679
Nov 15, 2019383.00384.00378.60383.60383.60147,996
Nov 14, 2019378.00386.00378.00382.00382.00159,952
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...