Loomis AB (publ) (STO:LOOMIS)
Sweden
· Delayed Price · Currency is SEK 423.80
-11.40 (-2.62%)
Mar 9, 2026, 5:29 PM CET
Loomis AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 428.80 | 428.80 | 422.80 | 424.80 | - | -2.39% | 26,071 |
| 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 |
| Feb 17, 2026 | 430.60 | 441.40 | 429.20 | 437.40 | 437.40 | 1.91% | 408,333 |
| Feb 16, 2026 | 423.80 | 431.20 | 423.00 | 429.20 | 429.20 | 1.27% | 297,863 |
| Feb 13, 2026 | 422.80 | 426.40 | 422.20 | 423.80 | 423.80 | -0.05% | 511,105 |
| Feb 12, 2026 | 424.00 | 426.40 | 421.20 | 424.00 | 424.00 | - | 324,342 |
| Feb 11, 2026 | 426.60 | 428.00 | 421.40 | 424.00 | 424.00 | -0.66% | 74,873 |
| Feb 10, 2026 | 418.00 | 426.80 | 417.00 | 426.80 | 426.80 | 1.38% | 87,493 |
| Feb 9, 2026 | 419.00 | 421.00 | 416.60 | 421.00 | 421.00 | 0.53% | 89,594 |
| Feb 6, 2026 | 414.20 | 418.80 | 407.20 | 418.80 | 418.80 | 0.67% | 188,799 |
| Feb 5, 2026 | 413.40 | 417.00 | 406.60 | 416.00 | 416.00 | 2.01% | 284,726 |
| Feb 4, 2026 | 381.00 | 411.80 | 376.60 | 407.80 | 407.80 | 9.86% | 388,086 |
| Feb 3, 2026 | 375.40 | 376.80 | 367.40 | 371.20 | 371.20 | -1.64% | 186,073 |
| Feb 2, 2026 | 369.20 | 377.40 | 366.00 | 377.40 | 377.40 | 2.11% | 80,019 |
| Jan 30, 2026 | 370.20 | 373.20 | 368.60 | 369.60 | 369.60 | -0.54% | 96,539 |
| Jan 29, 2026 | 375.60 | 376.00 | 371.60 | 371.60 | 371.60 | -1.17% | 131,681 |
| Jan 28, 2026 | 378.80 | 378.80 | 372.60 | 376.00 | 376.00 | -0.74% | 259,237 |
| Jan 27, 2026 | 378.20 | 380.40 | 373.80 | 378.80 | 378.80 | 1.28% | 65,415 |
| Jan 26, 2026 | 380.40 | 381.00 | 374.00 | 374.00 | 374.00 | -1.89% | 113,759 |
| Jan 23, 2026 | 382.40 | 382.40 | 377.40 | 381.20 | 381.20 | -0.37% | 49,798 |
| Jan 22, 2026 | 379.80 | 383.00 | 378.80 | 382.60 | 382.60 | 1.49% | 60,164 |
| Jan 21, 2026 | 375.40 | 378.00 | 370.60 | 377.00 | 377.00 | 0.32% | 61,863 |
| Jan 20, 2026 | 374.00 | 376.00 | 371.40 | 375.80 | 375.80 | 0.05% | 78,665 |
| Jan 19, 2026 | 375.00 | 379.00 | 372.80 | 375.60 | 375.60 | -1.21% | 88,325 |
| Jan 16, 2026 | 380.20 | 381.60 | 377.40 | 380.20 | 380.20 | -0.21% | 99,980 |
| Jan 15, 2026 | 375.80 | 382.20 | 372.40 | 381.00 | 381.00 | 1.01% | 111,766 |
| Jan 14, 2026 | 371.40 | 377.40 | 371.00 | 377.20 | 377.20 | 1.18% | 54,541 |
| Jan 13, 2026 | 378.40 | 380.40 | 368.80 | 372.80 | 372.80 | -1.84% | 122,995 |
| Jan 12, 2026 | 379.60 | 383.40 | 378.80 | 379.80 | 379.80 | -0.52% | 59,663 |
| Jan 9, 2026 | 382.60 | 383.40 | 379.00 | 381.80 | 381.80 | -0.21% | 79,679 |
| Jan 8, 2026 | 383.60 | 384.20 | 380.00 | 382.60 | 382.60 | -0.47% | 78,962 |
| Jan 7, 2026 | 381.40 | 385.00 | 376.60 | 384.40 | 384.40 | 1.69% | 118,972 |
| Jan 5, 2026 | 380.00 | 381.20 | 375.40 | 378.00 | 378.00 | -0.84% | 52,219 |
| Jan 2, 2026 | 390.20 | 390.20 | 379.40 | 381.20 | 381.20 | -2.36% | 88,632 |
| Dec 30, 2025 | 389.20 | 390.40 | 386.80 | 390.40 | 390.40 | 0.31% | 52,918 |
| Dec 29, 2025 | 386.40 | 389.40 | 384.00 | 389.20 | 389.20 | 0.83% | 40,446 |
| Dec 23, 2025 | 386.20 | 388.80 | 386.00 | 386.00 | 386.00 | -0.16% | 73,862 |
| Dec 22, 2025 | 383.20 | 387.00 | 382.80 | 386.60 | 386.60 | 0.99% | 78,555 |
| Dec 19, 2025 | 383.40 | 384.80 | 380.80 | 382.80 | 382.80 | -0.16% | 351,894 |
| Dec 18, 2025 | 376.80 | 383.40 | 376.60 | 383.40 | 383.40 | 1.70% | 124,136 |
| Dec 17, 2025 | 377.20 | 379.00 | 373.80 | 377.00 | 377.00 | -0.26% | 185,332 |
| Dec 16, 2025 | 371.20 | 379.20 | 371.20 | 378.00 | 378.00 | 0.80% | 154,444 |
| Dec 15, 2025 | 371.00 | 378.20 | 371.00 | 375.00 | 375.00 | 1.24% | 96,928 |
| Dec 12, 2025 | 369.80 | 375.20 | 369.40 | 370.40 | 370.40 | -0.86% | 134,334 |
| Dec 11, 2025 | 372.00 | 374.60 | 370.20 | 373.60 | 373.60 | 0.97% | 122,710 |
| Dec 10, 2025 | 369.60 | 373.60 | 365.80 | 370.00 | 370.00 | 0.11% | 136,638 |
| Dec 9, 2025 | 372.20 | 374.00 | 367.00 | 369.60 | 369.60 | -0.70% | 122,613 |
| Dec 8, 2025 | 374.60 | 376.80 | 372.20 | 372.20 | 372.20 | -0.64% | 83,593 |
| Dec 5, 2025 | 381.60 | 383.80 | 374.20 | 374.60 | 374.60 | -1.83% | 140,328 |
| Dec 4, 2025 | 378.40 | 382.20 | 378.40 | 381.60 | 381.60 | 1.06% | 111,790 |
| Dec 3, 2025 | 378.40 | 380.40 | 373.60 | 377.60 | 377.60 | -0.94% | 144,168 |
| Dec 2, 2025 | 381.20 | 383.20 | 379.00 | 381.20 | 381.20 | -0.26% | 216,751 |
| Dec 1, 2025 | 379.20 | 382.20 | 377.40 | 382.20 | 382.20 | 0.58% | 134,633 |
| Nov 28, 2025 | 371.80 | 380.00 | 371.40 | 380.00 | 380.00 | 1.71% | 221,253 |
| Nov 27, 2025 | 370.60 | 374.80 | 369.20 | 373.60 | 373.60 | 0.92% | 72,226 |
| Nov 26, 2025 | 372.80 | 374.20 | 370.20 | 370.20 | 370.20 | -0.64% | 144,930 |
| Nov 25, 2025 | 367.40 | 373.40 | 366.00 | 372.60 | 372.60 | 1.42% | 108,027 |
| Nov 24, 2025 | 359.40 | 367.80 | 359.40 | 367.40 | 367.40 | 2.23% | 140,643 |
| Nov 21, 2025 | 355.60 | 360.00 | 352.20 | 359.40 | 359.40 | 1.07% | 162,132 |
| Nov 20, 2025 | 360.60 | 361.60 | 355.60 | 355.60 | 355.60 | -0.56% | 107,924 |
| Nov 19, 2025 | 355.20 | 359.00 | 354.80 | 357.60 | 357.60 | 0.51% | 105,878 |
| Nov 18, 2025 | 361.00 | 361.00 | 354.60 | 355.80 | 355.80 | -1.98% | 110,349 |
| Nov 17, 2025 | 363.20 | 364.20 | 361.00 | 363.00 | 363.00 | -0.06% | 120,440 |
| Nov 14, 2025 | 361.00 | 363.80 | 357.00 | 363.20 | 363.20 | -0.06% | 154,232 |
| Nov 13, 2025 | 367.40 | 367.80 | 362.40 | 363.40 | 363.40 | -0.66% | 115,222 |
| Nov 12, 2025 | 367.40 | 369.40 | 365.80 | 365.80 | 365.80 | -0.05% | 66,786 |
| Nov 11, 2025 | 364.00 | 367.80 | 364.00 | 366.00 | 366.00 | 0.72% | 115,726 |
| Nov 10, 2025 | 361.80 | 365.20 | 361.80 | 363.40 | 363.40 | 0.44% | 92,487 |
| Nov 7, 2025 | 356.40 | 362.20 | 356.40 | 361.80 | 361.80 | 1.46% | 98,830 |
| Nov 6, 2025 | 361.00 | 363.00 | 356.40 | 356.60 | 356.60 | -1.16% | 113,544 |
| Nov 5, 2025 | 362.80 | 363.80 | 359.00 | 360.80 | 360.80 | -0.55% | 140,021 |
| Nov 4, 2025 | 363.00 | 367.80 | 360.00 | 362.80 | 362.80 | -0.44% | 204,433 |
| Nov 3, 2025 | 382.00 | 382.00 | 364.40 | 364.40 | 364.40 | -5.10% | 309,283 |
| Oct 31, 2025 | 397.80 | 403.80 | 382.00 | 384.00 | 384.00 | -0.16% | 144,157 |
| Oct 30, 2025 | 386.80 | 387.20 | 381.80 | 384.60 | 384.60 | -0.52% | 86,205 |
| Oct 29, 2025 | 383.40 | 387.80 | 381.00 | 386.60 | 386.60 | 0.89% | 104,000 |
| Oct 28, 2025 | 386.40 | 386.40 | 381.20 | 383.20 | 383.20 | -0.83% | 86,518 |
| Oct 27, 2025 | 385.80 | 387.00 | 381.60 | 386.40 | 386.40 | 0.16% | 47,550 |
| Oct 24, 2025 | 383.00 | 385.80 | 381.00 | 385.80 | 385.80 | 1.05% | 61,038 |
| Oct 23, 2025 | 382.20 | 386.80 | 381.80 | 381.80 | 381.80 | 0.16% | 158,478 |
| Oct 22, 2025 | 379.60 | 384.00 | 378.20 | 381.20 | 381.20 | 0.42% | 102,289 |
| Oct 21, 2025 | 377.00 | 380.40 | 376.40 | 379.60 | 379.60 | 0.96% | 101,131 |
| Oct 20, 2025 | 372.20 | 378.20 | 372.20 | 376.00 | 376.00 | 1.02% | 111,838 |
| Oct 17, 2025 | 373.60 | 375.60 | 367.00 | 372.20 | 372.20 | -0.53% | 109,620 |
| Oct 16, 2025 | 374.20 | 376.40 | 369.20 | 374.20 | 374.20 | -0.16% | 125,655 |
| Oct 15, 2025 | 391.00 | 392.60 | 371.00 | 374.80 | 374.80 | -4.14% | 197,587 |
| Oct 14, 2025 | 390.60 | 393.80 | 388.60 | 391.00 | 391.00 | 0.15% | 56,222 |
| Oct 13, 2025 | 393.00 | 396.60 | 390.00 | 390.40 | 390.40 | -1.11% | 54,678 |