Loomis AB (publ) (STO:LOOMIS)
Sweden
· Delayed Price · Currency is SEK 425.40
+0.40 (0.09%)
Apr 29, 2026, 12:08 PM CET
Loomis AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 428.20 | 428.20 | 421.80 | 425.00 | 425.00 | -0.79% | 103,969 |
| Apr 27, 2026 | 436.00 | 437.20 | 428.40 | 428.40 | 428.40 | -1.47% | 73,873 |
| Apr 24, 2026 | 431.60 | 440.00 | 430.00 | 434.80 | 434.80 | 0.56% | 145,088 |
| Apr 23, 2026 | 435.60 | 435.80 | 431.00 | 432.40 | 432.40 | 0.32% | 78,310 |
| Apr 22, 2026 | 438.20 | 438.20 | 430.20 | 431.00 | 431.00 | -1.60% | 187,127 |
| Apr 21, 2026 | 446.20 | 449.40 | 437.60 | 438.00 | 438.00 | -1.53% | 83,217 |
| Apr 20, 2026 | 452.00 | 453.00 | 434.00 | 444.80 | 444.80 | -5.00% | 222,893 |
| Apr 17, 2026 | 464.00 | 468.20 | 462.60 | 468.20 | 468.20 | 0.91% | 139,747 |
| Apr 16, 2026 | 461.60 | 467.00 | 460.60 | 464.00 | 464.00 | 0.52% | 95,726 |
| Apr 15, 2026 | 464.60 | 464.60 | 459.00 | 461.60 | 461.60 | -0.39% | 77,703 |
| Apr 14, 2026 | 456.20 | 467.20 | 453.00 | 463.40 | 463.40 | 3.35% | 298,834 |
| Apr 13, 2026 | 457.20 | 457.20 | 446.00 | 448.40 | 448.40 | -0.40% | 96,694 |
| Apr 10, 2026 | 447.80 | 451.80 | 445.20 | 450.20 | 450.20 | 0.72% | 61,714 |
| Apr 9, 2026 | 447.20 | 451.80 | 444.20 | 447.00 | 447.00 | -0.04% | 105,835 |
| Apr 8, 2026 | 455.00 | 456.60 | 445.00 | 447.20 | 447.20 | 1.18% | 99,876 |
| Apr 7, 2026 | 445.80 | 448.00 | 441.40 | 442.00 | 442.00 | 0.78% | 68,615 |
| Apr 2, 2026 | 441.60 | 441.60 | 436.80 | 438.60 | 438.60 | -1.22% | 304,907 |
| Apr 1, 2026 | 440.00 | 445.00 | 432.00 | 444.00 | 444.00 | 3.69% | 86,647 |
| Mar 31, 2026 | 430.60 | 438.40 | 428.20 | 428.20 | 428.20 | -0.14% | 313,601 |
| Mar 30, 2026 | 419.40 | 431.00 | 418.20 | 428.80 | 428.80 | 1.76% | 189,539 |
| Mar 27, 2026 | 420.80 | 422.80 | 410.20 | 421.40 | 421.40 | -0.61% | 109,235 |
| Mar 26, 2026 | 414.40 | 425.00 | 412.60 | 424.00 | 424.00 | 1.83% | 97,999 |
| Mar 25, 2026 | 410.60 | 416.40 | 405.20 | 416.40 | 416.40 | 3.07% | 168,307 |
| Mar 24, 2026 | 409.20 | 410.60 | 401.40 | 404.00 | 404.00 | -1.03% | 123,627 |
| Mar 23, 2026 | 398.00 | 415.20 | 392.80 | 408.20 | 408.20 | 1.14% | 133,668 |
| Mar 20, 2026 | 409.20 | 412.40 | 401.60 | 403.60 | 403.60 | -1.37% | 177,596 |
| Mar 19, 2026 | 420.00 | 420.00 | 409.20 | 409.20 | 409.20 | -3.26% | 94,863 |
| Mar 18, 2026 | 426.20 | 429.00 | 421.40 | 423.00 | 423.00 | -0.38% | 103,268 |
| Mar 17, 2026 | 423.60 | 428.00 | 421.00 | 424.60 | 424.60 | 0.05% | 65,856 |
| Mar 16, 2026 | 420.00 | 424.40 | 415.60 | 424.40 | 424.40 | 1.10% | 77,948 |
| Mar 13, 2026 | 421.60 | 421.80 | 413.80 | 419.80 | 419.80 | -0.52% | 94,341 |
| Mar 12, 2026 | 425.60 | 431.00 | 420.60 | 422.00 | 422.00 | -0.85% | 127,567 |
| Mar 11, 2026 | 424.00 | 429.60 | 420.00 | 425.60 | 425.60 | 0.42% | 81,307 |
| Mar 10, 2026 | 424.00 | 428.80 | 422.80 | 423.80 | 423.80 | - | 206,751 |
| Mar 9, 2026 | 428.80 | 428.80 | 422.40 | 423.80 | 423.80 | -2.62% | 65,723 |
| 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 |