LOOM-B.ST - Loomis AB (publ)

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 2020370.00378.20370.00377.20377.20144,344
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
Nov 13, 2019379.40382.20375.40379.60379.60282,668
Nov 12, 2019379.40383.40378.00381.80381.80119,097
Nov 11, 2019379.20382.00377.20378.80378.80195,144
Nov 08, 2019380.20382.60378.00381.00381.00186,125
Nov 07, 2019379.80383.20379.20380.40380.40184,727
Nov 06, 2019382.60389.00378.60380.60380.60293,480
Nov 05, 2019386.00386.00382.20385.40385.40188,389
Nov 04, 2019395.60397.80379.80386.00386.00381,142
Nov 01, 2019388.00403.40388.00395.60395.60153,976
Oct 31, 2019379.20380.20370.60373.00373.00245,245
Oct 30, 2019370.80379.60370.60379.40379.40173,709
Oct 29, 2019374.00374.00370.40371.60371.60115,595
Oct 28, 2019370.00374.60367.80374.60374.60101,024
Oct 25, 2019370.20371.80368.20371.00371.00123,509
Oct 24, 2019369.20371.60365.60370.00370.00136,138
Oct 23, 2019374.60376.40368.00368.80368.80284,665
Oct 22, 2019371.20377.80368.40377.40377.40272,465
Oct 21, 2019367.40371.20363.60370.40370.40213,390
Oct 18, 2019366.40369.40365.60369.40369.40123,931
Oct 17, 2019364.00370.40364.00367.40367.40122,209
Oct 16, 2019363.80365.60360.80365.60365.60154,695
Oct 15, 2019364.80367.00360.00364.00364.00231,970
Oct 14, 2019366.40367.40361.40363.60363.60245,190
Oct 11, 2019363.80366.40362.40365.00365.00215,989
Oct 10, 2019363.20364.00356.00363.00363.00333,484
Oct 09, 2019360.60364.20356.60362.60362.60201,242
Oct 08, 2019360.00361.00357.20360.60360.60396,591
Oct 07, 2019351.00360.00350.00359.40359.40454,139
Oct 04, 2019346.20350.80344.80350.80350.80167,252
Oct 03, 2019344.20348.80341.00345.80345.80266,667
Oct 02, 2019347.40347.40341.00344.40344.40336,385
Oct 01, 2019346.00352.60345.60347.00347.00226,182
Sep 30, 2019341.80346.40341.40346.00346.00392,233
Sep 27, 2019340.40342.60338.80341.80341.80108,403
Sep 26, 2019339.20342.00337.60339.00339.00283,035
Sep 25, 2019335.80338.60330.40338.60338.60620,195
Sep 24, 2019339.80340.80336.40337.40337.40198,256
Sep 23, 2019342.80342.80337.60340.60340.60121,948
Sep 20, 2019342.60347.00342.20343.80343.80226,663
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...