UK markets closed

Loomis AB (publ) (0JYZ.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
257.63-0.77 (-0.30%)
At close: 06:45PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024284.70286.20282.80284.20284.201,001,169
02 May 2024286.20287.80281.20284.20284.20350,697
01 May 2024------
30 Apr 2024283.30285.20284.00284.06284.069,544
29 Apr 2024284.90285.60284.20285.29285.293,203
26 Apr 2024281.80285.40279.80284.60284.605,274
25 Apr 2024286.70283.60277.80280.28280.28503,415
24 Apr 2024292.70290.00283.60285.15285.156,180
23 Apr 2024288.50291.00286.40290.60290.605,077
22 Apr 2024287.70288.60284.00285.18285.18233,933
19 Apr 2024280.30282.20278.40282.20282.201,129
18 Apr 2024282.30283.00280.80281.87281.872,661
17 Apr 2024280.30282.00278.40281.20281.204,588
16 Apr 2024283.10282.85279.20281.00281.0012,610
15 Apr 2024287.60289.20286.20286.21286.2112,120
12 Apr 2024291.90291.57288.00290.97290.975,369
11 Apr 2024293.70294.80288.81289.80289.8016,931
10 Apr 2024297.90300.40295.40299.11299.116,186
09 Apr 2024296.40296.40294.60294.80294.804,029
08 Apr 2024295.80298.20294.60298.00298.006,720
05 Apr 2024299.90296.40290.60295.20295.204,531
04 Apr 2024305.40306.20301.40302.60302.603,877
03 Apr 2024301.70304.42300.20304.40304.404,940
02 Apr 2024300.00302.80299.00299.63299.633,610
28 Mar 2024297.40298.80293.60298.67298.673,185
27 Mar 2024299.00303.00295.00295.63295.634,511
26 Mar 2024297.50301.42295.20297.00297.0010,147
25 Mar 2024297.70299.60297.00299.20299.202,930
22 Mar 2024301.30302.00296.60300.80300.8018,971
21 Mar 2024295.50300.42294.60296.72296.727,356
20 Mar 2024295.50294.80291.20291.70291.704,604
19 Mar 2024288.70292.20289.00290.40290.401,146
18 Mar 2024282.90289.00286.20287.20287.203,446
15 Mar 2024288.00291.00283.62287.28287.283,955
14 Mar 2024286.80291.60286.00288.54288.549,575
13 Mar 2024283.30285.63283.80284.84284.8417,611
12 Mar 2024280.70283.82281.40283.19283.193,594
11 Mar 2024275.40280.60276.00277.16277.163,072
08 Mar 2024276.50278.00276.00277.09277.092,144
07 Mar 2024278.50279.20276.00279.20279.204,044
06 Mar 2024281.40281.20278.20279.17279.173,447
05 Mar 2024281.60282.40280.00280.85280.852,283
04 Mar 2024283.70282.80281.60282.68282.685,206
01 Mar 2024280.70284.49279.80282.30282.304,215
29 Feb 2024280.80280.80274.40280.34280.34157,059
28 Feb 2024281.00282.40279.60281.05281.058,312
27 Feb 2024277.80280.80276.80277.51277.514,385
26 Feb 2024280.40280.80278.00279.84279.846,614
23 Feb 2024279.00281.80278.00279.72279.728,130
22 Feb 2024280.80280.80278.19279.80279.8019,481
21 Feb 2024278.10280.20277.80279.13279.134,207
20 Feb 2024283.10281.80278.00279.98279.985,026
19 Feb 2024281.50282.80279.20281.60281.603,305
16 Feb 2024284.00284.60282.60283.08283.088,636
15 Feb 2024282.70284.60282.40283.34283.3412,134
14 Feb 2024278.00284.60277.00283.69283.6912,180
13 Feb 2024282.60281.03277.40278.88278.8822,026
12 Feb 2024278.60284.80279.20283.36283.367,515
09 Feb 2024281.50284.80279.00281.49281.4911,696
08 Feb 2024274.80279.00273.40277.05277.056,664
07 Feb 2024274.60276.40272.00273.24273.248,096
06 Feb 2024269.60275.80270.20275.50275.508,238
05 Feb 2024273.40273.40269.40271.80271.808,925
02 Feb 2024281.60281.60272.40276.94276.94268
01 Feb 2024283.70287.00279.80280.72280.726,433
31 Jan 2024272.60287.40275.20281.00281.007,585
30 Jan 2024268.40266.02257.20265.80265.807,211
29 Jan 2024266.60267.58264.89264.89264.896,249
26 Jan 2024263.30267.00265.00266.40266.404,787
25 Jan 2024265.90264.80262.20263.81263.817,046
24 Jan 2024262.10265.58261.00263.20263.205,880
23 Jan 2024260.90261.00259.40260.11260.115,235
22 Jan 2024259.30259.62259.00259.56259.564,356
19 Jan 2024264.40261.60257.20257.39257.3911,545
18 Jan 2024258.60262.20258.80261.58261.5812,767
17 Jan 2024259.60259.40255.80258.29258.2912,283
16 Jan 2024265.70265.40262.18262.18262.181,047
15 Jan 2024269.00269.60265.20266.20266.203,194
12 Jan 2024268.60270.60267.80267.92267.929,576
11 Jan 2024272.60271.60267.00268.39268.3912,639
10 Jan 2024271.10271.80268.60270.57270.5710,887
09 Jan 2024273.80273.60268.20271.82271.8210,955
08 Jan 2024268.90274.00266.00270.80270.803,076
05 Jan 2024273.60272.40267.40268.70268.701,644
04 Jan 2024265.80274.80263.20273.00273.008,224
03 Jan 2024266.90269.60261.60267.97267.972,449
02 Jan 2024268.70269.60266.40267.60267.604,699
29 Dec 2023269.50271.00267.62269.51269.513,601
28 Dec 2023269.80270.40268.00269.03269.03902
27 Dec 2023271.20273.40269.80270.20270.203,165
22 Dec 2023272.00274.60270.58272.19272.19148,795
21 Dec 2023286.10286.00269.60286.00286.0020,582
20 Dec 2023285.60293.20286.40292.80292.807,412
19 Dec 2023285.70287.00284.00286.74286.745,350
18 Dec 2023286.90287.60284.20286.18286.184,662
15 Dec 2023289.60290.00286.40287.80287.8010,117
14 Dec 2023287.30291.20286.40288.10288.103,049
13 Dec 2023285.90288.60283.60283.97283.97866
12 Dec 2023283.90287.00283.40284.87284.8722,605
11 Dec 2023282.60283.32280.57283.32283.324,355
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...