Loomis AB (publ) (STO:LOOMIS)
Sweden
· Delayed Price · Currency is SEK 374.60
-7.00 (-1.83%)
At close: Dec 5, 2025
Loomis AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 381.60 | 383.80 | 374.20 | 374.60 | 374.60 | -1.83% | 137,536 |
| Dec 4, 2025 | 378.40 | 382.20 | 378.40 | 381.60 | 381.60 | 1.06% | 100,979 |
| 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% | 209,547 |
| Dec 1, 2025 | 379.20 | 382.20 | 377.40 | 382.20 | 382.20 | 0.58% | 127,580 |
| 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% | 132,329 |
| Nov 25, 2025 | 367.40 | 373.40 | 366.00 | 372.60 | 372.60 | 1.42% | 102,333 |
| 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% | 159,019 |
| 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 |
| Oct 10, 2025 | 397.60 | 399.20 | 394.80 | 394.80 | 394.80 | -0.90% | 36,194 |
| Oct 9, 2025 | 399.80 | 400.80 | 394.80 | 398.40 | 398.40 | 0.20% | 54,620 |
| Oct 8, 2025 | 395.80 | 399.00 | 394.00 | 397.60 | 397.60 | 0.40% | 56,091 |
| Oct 7, 2025 | 399.00 | 399.60 | 396.00 | 396.00 | 396.00 | -0.55% | 42,777 |
| Oct 6, 2025 | 397.40 | 401.60 | 395.40 | 398.20 | 398.20 | 0.05% | 56,699 |
| Oct 3, 2025 | 400.00 | 403.00 | 395.20 | 398.00 | 398.00 | -0.45% | 41,257 |
| Oct 2, 2025 | 399.00 | 401.20 | 393.20 | 399.80 | 399.80 | 0.20% | 82,732 |
| Oct 1, 2025 | 402.80 | 403.40 | 398.60 | 399.00 | 399.00 | -0.65% | 57,675 |
| Sep 30, 2025 | 402.20 | 403.20 | 398.60 | 401.60 | 401.60 | -0.05% | 83,826 |
| Sep 29, 2025 | 400.20 | 403.20 | 397.20 | 401.80 | 401.80 | 0.45% | 110,611 |
| Sep 26, 2025 | 397.40 | 401.80 | 396.00 | 400.00 | 400.00 | 0.86% | 86,802 |
| Sep 25, 2025 | 402.40 | 402.40 | 395.80 | 396.60 | 396.60 | -1.44% | 72,834 |
| Sep 24, 2025 | 409.00 | 409.00 | 401.80 | 402.40 | 402.40 | -1.85% | 93,096 |
| Sep 23, 2025 | 411.20 | 414.60 | 408.20 | 410.00 | 410.00 | -0.29% | 46,127 |
| Sep 22, 2025 | 415.60 | 417.20 | 410.40 | 411.20 | 411.20 | -1.39% | 42,090 |
| Sep 19, 2025 | 421.20 | 421.20 | 414.40 | 417.00 | 417.00 | -0.86% | 180,566 |
| Sep 18, 2025 | 420.80 | 422.60 | 419.20 | 420.60 | 420.60 | 0.43% | 68,602 |
| Sep 17, 2025 | 420.60 | 422.80 | 417.20 | 418.80 | 418.80 | -0.76% | 75,383 |
| Sep 16, 2025 | 423.60 | 426.40 | 420.80 | 422.00 | 422.00 | -0.71% | 78,067 |
| Sep 15, 2025 | 429.20 | 430.60 | 424.40 | 425.00 | 425.00 | -0.75% | 85,623 |
| Sep 12, 2025 | 427.00 | 431.20 | 425.00 | 428.20 | 428.20 | 0.75% | 77,241 |
| Sep 11, 2025 | 431.00 | 431.00 | 424.40 | 425.00 | 425.00 | -0.42% | 58,494 |
| Sep 10, 2025 | 422.60 | 430.60 | 422.60 | 426.80 | 426.80 | 1.19% | 75,130 |
| Sep 9, 2025 | 423.20 | 426.60 | 421.40 | 421.80 | 421.80 | -0.38% | 60,542 |
| Sep 8, 2025 | 421.20 | 423.40 | 417.60 | 423.40 | 423.40 | 0.47% | 40,845 |
| Sep 5, 2025 | 418.60 | 425.20 | 418.60 | 421.40 | 421.40 | 0.86% | 77,059 |
| Sep 4, 2025 | 416.20 | 420.20 | 416.20 | 417.80 | 417.80 | 0.38% | 65,355 |
| Sep 3, 2025 | 416.00 | 420.20 | 413.20 | 416.20 | 416.20 | 0.05% | 76,424 |
| Sep 2, 2025 | 426.60 | 426.60 | 414.60 | 416.00 | 416.00 | -2.35% | 85,608 |
| Sep 1, 2025 | 419.40 | 426.20 | 419.40 | 426.00 | 426.00 | 1.57% | 67,399 |
| Aug 29, 2025 | 409.80 | 419.40 | 409.80 | 419.40 | 419.40 | 2.29% | 93,748 |
| Aug 28, 2025 | 421.20 | 421.20 | 408.60 | 410.00 | 410.00 | -1.58% | 72,069 |
| Aug 27, 2025 | 419.60 | 421.20 | 416.60 | 416.60 | 416.60 | -0.53% | 88,357 |
| Aug 26, 2025 | 421.80 | 421.80 | 416.80 | 418.80 | 418.80 | -0.19% | 152,523 |
| Aug 25, 2025 | 423.40 | 424.40 | 419.60 | 419.60 | 419.60 | -0.66% | 68,946 |
| Aug 22, 2025 | 420.60 | 424.60 | 420.60 | 422.40 | 422.40 | 0.14% | 89,007 |
| Aug 21, 2025 | 423.40 | 423.60 | 419.40 | 421.80 | 421.80 | -0.38% | 37,960 |
| Aug 20, 2025 | 418.00 | 424.60 | 416.40 | 423.40 | 423.40 | 1.39% | 42,426 |
| Aug 19, 2025 | 412.00 | 418.00 | 410.60 | 417.60 | 417.60 | 2.00% | 68,652 |
| Aug 18, 2025 | 410.00 | 412.00 | 407.00 | 409.40 | 409.40 | -0.15% | 54,285 |
| Aug 15, 2025 | 411.40 | 412.40 | 408.60 | 410.00 | 410.00 | -0.15% | 59,937 |
| Aug 14, 2025 | 414.00 | 414.00 | 408.00 | 410.60 | 410.60 | -0.44% | 67,880 |
| Aug 13, 2025 | 408.60 | 414.40 | 408.40 | 412.40 | 412.40 | 1.33% | 112,581 |
| Aug 12, 2025 | 407.00 | 410.40 | 406.80 | 407.00 | 407.00 | 0.15% | 104,641 |
| Aug 11, 2025 | 399.40 | 407.00 | 399.20 | 406.40 | 406.40 | 1.65% | 93,678 |
| Aug 8, 2025 | 395.00 | 400.60 | 395.00 | 399.80 | 399.80 | 1.11% | 69,366 |
| Aug 7, 2025 | 393.00 | 395.60 | 392.00 | 395.40 | 395.40 | 1.02% | 58,150 |
| Aug 6, 2025 | 393.00 | 393.60 | 390.20 | 391.40 | 391.40 | - | 53,115 |
| Aug 5, 2025 | 389.80 | 392.80 | 389.60 | 391.40 | 391.40 | 0.41% | 72,496 |
| Aug 4, 2025 | 385.20 | 390.00 | 384.60 | 389.80 | 389.80 | 1.51% | 93,252 |
| Aug 1, 2025 | 384.80 | 386.20 | 382.20 | 384.00 | 384.00 | -0.93% | 108,730 |
| Jul 31, 2025 | 388.00 | 388.80 | 384.40 | 387.60 | 387.60 | 0.47% | 113,400 |
| Jul 30, 2025 | 384.40 | 390.40 | 382.80 | 385.80 | 385.80 | -0.05% | 152,248 |
| Jul 29, 2025 | 383.00 | 391.20 | 378.40 | 386.00 | 386.00 | 1.15% | 120,799 |
| Jul 28, 2025 | 396.20 | 397.60 | 376.80 | 381.60 | 381.60 | -6.29% | 553,359 |
| Jul 25, 2025 | 440.00 | 452.60 | 405.40 | 407.20 | 407.20 | 0.69% | 375,830 |
| Jul 24, 2025 | 404.20 | 404.40 | 398.20 | 404.40 | 404.40 | 1.35% | 124,422 |
| Jul 23, 2025 | 401.00 | 401.00 | 397.00 | 399.00 | 399.00 | 1.12% | 67,743 |
| Jul 22, 2025 | 401.60 | 403.20 | 394.00 | 394.60 | 394.60 | -1.79% | 83,767 |
| Jul 21, 2025 | 405.20 | 408.40 | 399.20 | 401.80 | 401.80 | -0.99% | 106,846 |