tiprankstipranks
Trending News
More News >
Loomis AB (SE:LOOMIS)
:LOOMIS
Sweden Market
Advertisement

Loomis AB (LOOMIS) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 20, 2025
372.20
378.20
372.20
376.00
376.00
+1.02%
111,838
1.20
Oct 17, 2025
373.60
375.60
367.00
372.20
372.20
-0.53%
109,620
1.19
Oct 16, 2025
374.20
376.40
369.20
374.20
374.20
-0.16%
125,655
1.36
Oct 15, 2025
391.00
392.60
371.00
374.80
374.80
-4.14%
197,587
2.18
Oct 14, 2025
390.60
393.80
388.60
391.00
391.00
+0.15%
56,222
0.62
Oct 13, 2025
393.00
396.60
390.00
390.40
390.40
-1.11%
54,678
0.60
Oct 10, 2025
397.60
399.20
394.80
394.80
394.80
-0.90%
36,194
0.40
Oct 09, 2025
399.80
400.80
394.80
398.40
398.40
+0.20%
54,620
0.60
Oct 08, 2025
395.80
399.00
394.00
397.60
397.60
+0.40%
56,091
0.61
Oct 07, 2025
399.00
399.60
396.00
396.00
396.00
-0.55%
42,777
0.46
Oct 06, 2025
397.40
401.60
395.40
398.20
398.20
+0.05%
56,699
0.61
Oct 03, 2025
400.00
403.00
395.20
398.00
398.00
-0.45%
41,257
0.44
Oct 02, 2025
399.00
401.20
393.20
399.80
399.80
+0.20%
82,732
0.88
Oct 01, 2025
402.80
403.40
398.60
399.00
399.00
-0.65%
57,675
0.60
Sep 30, 2025
402.20
403.20
398.60
401.60
401.60
-0.05%
83,826
0.88
Sep 29, 2025
400.20
403.20
397.20
401.80
401.80
+0.45%
110,611
1.16
Sep 26, 2025
397.40
401.80
396.00
400.00
400.00
+0.86%
86,802
0.92
Sep 25, 2025
402.40
402.40
395.80
396.60
396.60
-1.44%
72,834
0.77
Sep 24, 2025
409.00
409.00
401.80
402.40
402.40
-1.85%
93,096
0.98
Sep 23, 2025
411.20
414.60
408.20
410.00
410.00
-0.29%
46,127
0.48
Sep 22, 2025
415.60
417.20
410.40
411.20
411.20
-1.39%
42,090
0.43
Sep 19, 2025
421.20
421.20
414.40
417.00
417.00
-0.86%
180,566
1.85
Sep 18, 2025
420.80
422.60
419.20
420.60
420.60
+0.43%
68,602
0.70
Sep 17, 2025
420.60
422.80
417.20
418.80
418.80
-0.76%
75,383
0.75
Sep 16, 2025
423.60
426.40
420.80
422.00
422.00
-0.71%
78,067
0.76
Sep 15, 2025
429.20
430.60
424.40
425.00
425.00
-0.75%
85,623
0.83
Sep 12, 2025
427.00
431.20
425.00
428.20
428.20
+0.75%
77,241
0.74
Sep 11, 2025
431.00
431.00
424.40
425.00
425.00
-0.42%
58,494
0.55
Sep 10, 2025
422.60
430.60
422.60
426.80
426.80
+1.19%
75,130
0.69
Sep 09, 2025
423.20
426.60
421.40
421.80
421.80
-0.38%
60,542
0.54
Sep 08, 2025
421.20
423.40
417.60
423.40
423.40
+0.47%
40,845
0.36
Sep 05, 2025
418.60
425.20
418.60
421.40
421.40
+0.86%
77,059
0.68
Sep 04, 2025
416.20
420.20
416.20
417.80
417.80
+0.38%
65,355
0.57
Sep 03, 2025
416.00
420.20
413.20
416.20
416.20
+0.05%
76,424
0.67
Sep 02, 2025
426.60
426.60
414.60
416.00
416.00
-2.35%
85,608
0.74
Sep 01, 2025
419.40
426.20
419.40
426.00
426.00
+1.57%
67,399
0.57
Aug 29, 2025
409.80
419.40
409.80
419.40
419.40
+2.29%
93,748
0.79
Aug 28, 2025
421.20
421.20
408.60
410.00
410.00
-1.58%
72,069
0.61
Aug 27, 2025
419.60
421.20
416.60
416.60
416.60
-0.53%
88,357
0.74
Aug 26, 2025
421.80
421.80
416.80
418.80
418.80
-0.19%
152,523
1.29
Aug 25, 2025
423.40
424.40
419.60
419.60
419.60
-0.66%
68,946
0.58
Aug 22, 2025
420.60
424.60
420.60
422.40
422.40
+0.14%
89,007
0.74
Aug 21, 2025
423.40
423.60
419.40
421.80
421.80
-0.38%
37,960
0.31
Aug 20, 2025
418.00
424.60
416.40
423.40
423.40
+1.39%
42,426
0.35
Aug 19, 2025
412.00
418.00
410.60
417.60
417.60
+2.00%
68,652
0.55
Aug 18, 2025
410.00
412.00
407.00
409.40
409.40
-0.15%
54,285
0.43
Aug 15, 2025
411.40
412.40
408.60
410.00
410.00
-0.15%
59,937
0.48
Aug 14, 2025
414.00
414.00
408.00
410.60
410.60
-0.44%
67,880
0.54
Aug 13, 2025
408.60
414.40
408.40
412.40
412.40
+1.33%
112,581
0.88
Aug 12, 2025
407.00
410.40
406.80
407.00
407.00
+0.15%
104,641
0.81
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis