Loomis AB (K900) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | +0.69% | 0 | 0.00 |
| Oct 30, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | +1.96% | 0 | 0.00 |
| Oct 29, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | -1.34% | 0 | 0.00 |
| Oct 28, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | +0.20% | 0 | 0.00 |
| Oct 27, 2026 | 48.76 | 50.05 | 48.76 | 50.05 | 50.05 | +2.10% | 0 | 0.00 |
| Oct 26, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | +0.25% | 0 | 0.00 |
| Oct 23, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -3.55% | 0 | 0.00 |
| Oct 22, 2026 | 50.30 | 50.70 | 50.30 | 50.70 | 50.70 | +0.40% | 100 | 165.79 |
| Oct 21, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.88% | 0 | 0.00 |
| Oct 20, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | -0.68% | 0 | 0.00 |
| Oct 19, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -1.44% | 2 | 1.77 |
| Oct 16, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | +0.29% | 0 | 0.00 |
| Oct 15, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | +1.17% | 0 | 0.00 |
| Oct 14, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | +0.69% | 0 | 0.00 |
| Oct 13, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | -0.88% | 0 | 0.00 |
| Oct 12, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -0.19% | 0 | 0.00 |
| Oct 09, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | +3.25% | 0 | 0.00 |
| Oct 08, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | +0.04% | 0 | 0.00 |
| Oct 07, 2026 | 49.50 | 49.86 | 49.50 | 49.86 | 49.86 | +0.20% | 0 | 0.00 |
| Oct 06, 2026 | 49.68 | 49.98 | 49.68 | 49.76 | 49.76 | +1.55% | 0 | 0.00 |
| Oct 05, 2026 | 48.80 | 49.00 | 48.80 | 49.00 | 49.00 | +0.62% | 0 | 0.00 |
| Oct 02, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -1.06% | 0 | 0.00 |
| Oct 01, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | -1.16% | 0 | 0.00 |
| Sep 30, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | +1.14% | 0 | 0.00 |
| Sep 29, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | +1.07% | 0 | 0.00 |
| Sep 28, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | -1.34% | 0 | 0.00 |
| Sep 25, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | -1.34% | 0 | 0.00 |
| Sep 24, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | +2.06% | 0 | 0.00 |
| Sep 23, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | +0.62% | 0 | 0.00 |
| Sep 21, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | -0.29% | 0 | 0.00 |
| Sep 18, 2026 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | +0.83% | 0 | 0.00 |
| Sep 17, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | +2.45% | 0 | 0.00 |
| Sep 16, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | +0.47% | 0 | 0.00 |
| Sep 15, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -0.21% | 0 | 0.00 |
| Sep 14, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | +0.60% | 0 | 0.00 |
| Sep 11, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | +0.13% | 0 | 0.00 |
| Sep 10, 2026 | 46.68 | 46.86 | 46.68 | 46.86 | 46.86 | +0.47% | 0 | 0.00 |
| Sep 09, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -1.02% | 0 | 0.00 |
| Sep 08, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | -0.38% | 0 | 0.00 |
| Sep 07, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -0.42% | 0 | 0.00 |
| Sep 04, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.67% | 0 | 0.00 |
| Sep 03, 2026 | 46.48 | 47.82 | 46.48 | 47.82 | 47.82 | +1.61% | 0 | 0.00 |
| Sep 02, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | -1.59% | 0 | 0.00 |
| Sep 01, 2026 | 48.18 | 48.18 | 47.82 | 47.82 | 47.82 | +0.38% | 0 | 0.00 |
| Aug 31, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | -0.83% | 0 | 0.00 |
| Aug 28, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | +0.80% | 0 | 0.00 |
| Aug 27, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | +1.06% | 0 | 0.00 |
| Aug 25, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | +0.13% | 0 | 0.00 |
