TipRanks
Go Ultimate55% OFF

Loomis AB (0JYZ) Historical Prices

GB:0JYZ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026558.50567.25555.75558.50558.50+3.32%3510.04
Oct 29, 2026544.50545.50540.00540.56540.56-1.00%24,5362.62
Oct 28, 2026557.00558.50546.00546.00546.00-2.02%8,0750.84
Oct 27, 2026545.50558.00540.50557.25557.25+2.06%1,2600.13
Oct 26, 2026544.50548.50541.00546.00546.00+0.18%10,8271.14
Oct 23, 2026557.00550.00540.75545.00545.00-2.24%15,4711.61
Oct 22, 2026558.00564.50556.50557.50557.50-0.71%7,5580.77
Oct 21, 2026563.50564.50561.50561.50561.50-1.06%5,4580.56
Oct 20, 2026569.00573.50563.50567.50567.50-0.79%38,4093.39
Oct 19, 2026572.00575.00567.50572.00572.00-0.35%44,6824.19
Oct 16, 2026580.50581.00573.50574.00574.00-0.78%23,9312.30
Oct 15, 2026576.00584.50578.00578.50578.50+0.17%5,9830.58
Oct 14, 2026574.50579.50568.00577.50577.50+1.14%8260.08
Oct 13, 2026577.00576.50564.75571.00571.00-0.95%9,4070.92
Oct 12, 2026579.00579.50576.50576.50576.50-0.26%5,3670.52
Oct 09, 2026557.00578.00572.50578.00578.00+3.49%4,2390.42
Oct 08, 2026558.00564.00558.00558.50558.50-0.62%49,5015.24
Oct 07, 2026559.50565.50559.00562.00562.00-0.13%41,7034.69
Oct 06, 2026560.50567.00560.50562.71562.71+0.71%5460.06
Oct 05, 2026553.50561.50555.50558.75558.75+1.04%3320.04
Oct 02, 2026547.50556.00552.00553.00553.00-1.25%1,7330.19
Oct 01, 2026562.50561.50555.00560.00560.00-0.53%1,4460.15
Sep 30, 2026561.50566.00562.00563.00563.00+0.63%1,2010.13
Sep 29, 2026559.50559.50554.00559.50559.50+0.09%10,8801.13
Sep 28, 2026550.50560.50551.50559.00559.00+1.91%28,6463.09
Sep 25, 2026560.00558.00548.50548.50548.50-2.32%6,1100.66
Sep 24, 2026563.00563.00555.75561.50561.50-0.27%22,6252.48
Sep 23, 2026552.50563.00553.50563.00563.00+1.81%7,4110.82
Sep 22, 2026552.00555.50552.50553.00553.00+0.09%14,1581.59
Sep 21, 2026549.50554.00544.50552.50552.50+0.44%43,0745.20
Sep 18, 2026551.50553.00548.00550.09550.09+0.32%5,6750.69
Sep 17, 2026545.50552.75545.00548.34548.34+0.82%3,0480.37
Sep 16, 2026534.50544.00532.50543.88543.88+1.97%5,5530.68
Sep 15, 2026530.50534.50527.50533.37533.37+0.64%28,0133.63
Sep 14, 2026528.00536.50530.00530.00530.00-0.09%2,3340.30
Sep 11, 2026528.50532.00528.00530.50530.50+0.47%3010.04
Sep 10, 2026521.50528.50521.25528.00528.00+1.05%2,1040.27
Sep 09, 2026524.00526.00518.25522.50522.50-0.67%6,4130.83
Sep 08, 2026523.00532.00525.00526.00526.00-0.15%23,9093.19
Sep 07, 2026526.00527.50523.00526.79526.79-0.42%3,8120.50
Sep 04, 2026527.00530.50522.00529.00529.00-0.12%1,8910.25
Sep 03, 2026522.50532.00526.00529.61529.61+1.56%8,9951.20
Sep 02, 2026530.50528.25518.50521.46521.46-2.25%4,0220.54
Sep 01, 2026537.50538.50530.00533.49533.49-1.30%3210.04
Aug 31, 2026529.00541.50529.00540.50540.50+1.12%7,3140.93
Aug 28, 2026534.00535.50533.00534.50534.50+0.28%2820.03
Aug 27, 2026529.00533.00526.50533.00533.00+0.43%1,9690.24
Aug 26, 2026529.00531.00525.50530.72530.72+1.18%3,5740.43
Aug 25, 2026523.00529.50522.00524.51524.51+0.29%1,0690.13
Aug 24, 2026524.00526.50522.50523.00523.00+0.29%1,4430.17