Loomis B

LOOMIs
🏛️ sweden →
398.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 241.90 242.00 238.20 240.70 0.1M
2021-12-29 240.80 242.60 239.70 241.70 0.1M
2021-12-28 239.90 241.20 238.30 240.50 0.1M
2021-12-27 238.30 241.80 238.20 239.80 0.0M
2021-12-23 227.50 238.60 227.50 238.20 0.1M
2021-12-22 232.50 234.90 232.30 234.10 0.1M
2021-12-21 227.60 232.70 227.60 232.60 0.1M
2021-12-20 226.50 229.20 221.30 227.50 0.2M
2021-12-17 226.70 230.90 226.30 228.50 0.2M
2021-12-16 229.20 233.50 228.50 228.50 0.1M
2021-12-15 234.40 234.40 229.60 230.10 0.1M
2021-12-14 231.90 235.80 231.00 231.00 0.1M
2021-12-13 238.60 241.10 232.40 232.40 0.1M
2021-12-10 240.90 243.50 238.70 239.00 0.1M
2021-12-09 244.90 246.00 241.90 242.50 0.1M
2021-12-08 247.00 249.30 241.60 242.80 0.1M
2021-12-07 246.00 250.20 245.50 247.00 0.1M
2021-12-06 238.00 246.00 238.00 245.00 0.1M
2021-12-03 240.50 242.30 237.60 237.80 0.1M
2021-12-02 240.00 243.30 236.80 240.50 0.1M
2021-12-01 233.00 242.60 233.00 241.30 0.1M
2021-11-30 233.90 236.00 228.50 233.00 0.2M
2021-11-29 234.00 239.50 234.00 234.50 0.2M
2021-11-26 243.10 243.10 234.70 235.00 0.2M
2021-11-25 250.70 251.10 247.20 248.60 0.1M
2021-11-24 247.90 251.20 246.50 250.30 0.1M
2021-11-23 248.40 250.40 246.30 248.40 0.1M
2021-11-22 248.20 252.00 247.30 249.00 0.2M
2021-11-19 250.00 250.50 246.10 248.20 0.1M
2021-11-18 252.00 252.00 246.50 250.00 0.2M
2021-11-17 250.20 259.80 250.20 250.80 0.3M
2021-11-16 250.10 251.70 245.60 245.60 0.2M
2021-11-15 247.10 250.60 246.50 249.90 0.1M
2021-11-12 245.10 249.00 242.10 247.00 0.3M
2021-11-11 242.50 247.60 242.40 244.00 0.1M
2021-11-10 244.60 246.20 239.50 241.30 0.1M
2021-11-09 247.00 248.20 241.20 244.50 0.2M
2021-11-08 254.30 257.50 246.10 247.80 0.2M
2021-11-05 252.00 256.80 249.00 253.80 0.2M
2021-11-04 243.50 250.40 238.00 249.80 0.4M
2021-11-03 241.00 254.00 234.30 243.00 0.6M
2021-11-02 230.00 234.00 229.00 229.70 0.1M
2021-11-01 231.60 233.80 228.30 228.80 0.1M
2021-10-29 231.50 233.50 230.20 231.90 0.2M
2021-10-28 229.70 232.10 227.20 231.50 0.1M
2021-10-27 231.00 234.00 225.70 229.70 0.4M
2021-10-26 233.10 236.00 231.40 231.50 0.1M
2021-10-25 234.00 234.60 231.10 233.10 0.1M
2021-10-22 233.90 237.90 233.70 233.80 0.1M
2021-10-21 229.40 236.60 229.40 236.20 0.1M
2021-10-20 236.80 236.80 229.40 232.50 0.1M
2021-10-19 235.60 239.20 235.60 236.90 0.1M
2021-10-18 240.00 240.70 234.40 235.00 0.1M
2021-10-15 239.40 240.80 239.00 239.90 0.1M
2021-10-14 240.40 241.70 238.60 239.70 0.1M
2021-10-13 236.00 237.90 233.90 237.30 0.1M
2021-10-12 234.00 235.60 231.20 235.20 0.1M
2021-10-11 234.80 235.70 232.90 234.30 0.1M
2021-10-08 236.80 238.20 234.00 236.50 0.1M
2021-10-07 231.80 237.30 231.80 236.80 0.1M
2021-10-06 238.20 238.50 233.30 235.40 0.1M
2021-10-05 237.40 238.90 235.70 237.40 0.1M
2021-10-04 243.00 243.40 237.90 239.40 0.2M
2021-10-01 237.40 241.40 231.70 241.20 0.2M
2021-09-30 238.20 242.90 236.50 237.60 0.2M
2021-09-29 238.00 240.00 234.30 238.20 0.1M
2021-09-28 244.50 247.20 233.60 238.60 0.6M
2021-09-27 240.00 244.50 240.00 244.50 0.2M
2021-09-24 242.10 242.20 238.20 240.90 0.2M
2021-09-23 244.30 248.30 238.80 242.90 0.2M
2021-09-22 235.10 245.10 235.10 244.40 0.2M
2021-09-21 241.00 245.50 240.10 240.10 0.1M
2021-09-20 245.90 245.90 238.10 241.90 0.1M
2021-09-17 252.90 256.10 246.30 246.50 0.2M
2021-09-16 249.50 252.90 247.50 252.70 0.1M
2021-09-15 252.80 254.00 248.20 248.90 0.2M
2021-09-14 256.10 259.80 253.50 254.00 0.1M
2021-09-13 259.00 261.60 256.60 257.40 0.1M
2021-09-10 263.60 267.00 259.00 259.00 0.2M
2021-09-09 268.70 271.20 264.70 266.20 0.2M
2021-09-08 262.00 268.40 258.80 267.80 0.3M
2021-09-07 269.20 269.20 262.00 262.50 0.1M
2021-09-06 267.80 269.40 267.10 268.60 0.1M
2021-09-03 267.00 272.30 267.00 267.60 0.2M
2021-09-02 267.20 271.30 267.00 267.50 0.1M
2021-09-01 269.50 272.80 265.30 267.30 0.2M
2021-08-31 278.50 278.50 264.90 267.80 0.3M
2021-08-30 280.00 282.30 272.10 278.50 0.1M
2021-08-27 277.00 279.50 275.00 277.00 0.1M
2021-08-26 272.00 277.00 270.40 277.00 0.2M
2021-08-25 274.00 278.30 271.60 272.00 0.2M
2021-08-24 277.70 277.70 273.50 276.70 0.1M
2021-08-23 270.00 278.30 269.90 277.10 0.1M
2021-08-20 269.00 272.30 264.90 271.30 0.2M
2021-08-19 280.90 280.90 265.20 268.90 0.4M
2021-08-18 282.00 287.60 280.90 280.90 0.4M
2021-08-17 278.50 281.90 278.20 281.30 0.2M
2021-08-16 283.00 285.90 279.50 279.50 0.1M
2021-08-13 286.50 290.50 285.00 285.90 0.0M
2021-08-12 276.90 287.30 276.90 286.50 0.1M
2021-08-11 284.90 287.20 280.90 283.80 0.1M
2021-08-10 282.80 285.80 282.00 283.00 0.1M
2021-08-09 280.00 283.20 275.60 282.80 0.1M
2021-08-06 280.90 282.50 277.60 280.00 0.2M
2021-08-05 282.20 285.40 281.40 281.50 0.1M
2021-08-04 287.00 290.60 283.40 283.60 0.1M
2021-08-03 292.80 294.10 287.10 287.60 0.1M
2021-08-02 291.50 293.60 289.60 293.10 0.1M
2021-07-30 295.80 295.80 287.90 288.70 0.1M
2021-07-29 284.50 299.40 283.30 297.00 0.3M
2021-07-28 278.00 286.10 278.00 282.60 0.2M
2021-07-27 278.00 279.30 272.70 279.30 0.2M
2021-07-26 276.10 282.30 271.30 276.50 0.2M
2021-07-23 279.00 287.50 271.40 275.00 0.3M
2021-07-22 269.90 276.80 268.40 270.80 0.2M
2021-07-21 271.30 275.30 269.60 272.50 0.1M
2021-07-20 264.90 270.60 264.40 269.60 0.1M
2021-07-19 271.50 273.40 263.10 264.90 0.1M
2021-07-16 275.30 278.60 272.60 275.10 0.1M
2021-07-15 278.50 279.20 274.40 274.40 0.1M
2021-07-14 282.40 282.90 277.10 277.50 0.1M
2021-07-13 280.00 284.70 278.80 282.40 0.1M
2021-07-12 274.90 280.00 272.10 280.00 0.1M
2021-07-09 275.90 276.70 272.90 275.60 0.1M
2021-07-08 277.00 277.00 269.50 273.00 0.1M
2021-07-07 277.80 280.50 274.40 277.00 0.1M
2021-07-06 277.20 280.70 276.00 277.80 0.1M
2021-07-05 279.70 280.50 277.50 279.30 0.1M
2021-07-02 279.60 283.50 279.20 279.70 0.1M
2021-07-01 269.10 280.60 269.00 279.70 0.1M
2021-06-30 273.20 274.00 267.40 267.70 0.3M
2021-06-29 268.90 274.30 268.70 272.20 0.1M
2021-06-28 270.00 276.80 268.60 268.90 0.1M
2021-06-24 268.90 271.90 268.50 270.30 0.2M
2021-06-23 273.00 273.90 267.80 268.70 0.1M
2021-06-22 273.00 275.90 271.80 273.00 0.1M
2021-06-21 270.50 275.20 266.40 273.20 0.2M
2021-06-18 272.40 276.70 269.20 271.10 0.2M
2021-06-17 276.00 278.30 272.00 273.90 0.2M
2021-06-16 280.00 282.00 274.50 276.40 0.1M
2021-06-15 278.70 281.00 276.70 280.00 0.1M
2021-06-14 276.00 280.50 273.90 278.80 0.1M
2021-06-11 278.10 279.90 275.40 276.70 0.1M
2021-06-10 278.20 279.20 271.90 278.10 0.1M
2021-06-09 276.00 281.70 275.40 278.80 0.2M
2021-06-08 274.70 277.10 272.60 275.70 0.1M
2021-06-07 269.00 275.30 268.10 273.60 0.3M
2021-06-04 267.40 269.30 264.00 268.40 0.2M
2021-06-03 259.00 268.90 259.00 267.70 0.3M
2021-06-02 263.00 264.00 257.30 259.00 0.2M
2021-06-01 262.20 264.10 260.60 262.60 0.2M
2021-05-31 266.60 267.50 261.70 262.20 0.2M
2021-05-28 268.50 270.20 266.40 266.40 0.1M
2021-05-27 268.20 270.20 266.60 267.80 0.3M
2021-05-26 271.80 272.70 267.80 268.20 0.3M
2021-05-25 274.80 275.00 269.50 271.80 0.1M
2021-05-24 273.40 275.00 270.30 273.00 0.1M
2021-05-21 277.70 279.10 271.50 273.40 0.2M
2021-05-20 279.70 281.40 276.70 277.70 0.2M
2021-05-19 285.50 285.50 277.10 279.70 0.3M
2021-05-18 287.60 289.60 285.60 287.10 0.2M
2021-05-17 288.00 290.40 286.70 288.40 0.2M
2021-05-14 282.00 287.90 281.90 287.80 0.3M
2021-05-12 279.00 283.00 279.00 282.00 0.2M
2021-05-11 281.60 286.00 277.40 280.00 0.4M
2021-05-10 271.70 286.50 271.30 284.70 0.4M
2021-05-07 266.70 271.10 264.40 269.80 1.6M
2021-05-06 276.00 277.90 255.30 272.10 1.2M
2021-05-05 275.00 279.60 275.00 276.00 0.2M
2021-05-04 279.60 287.00 274.50 274.50 0.4M
2021-05-03 277.80 279.70 276.60 278.50 0.2M
2021-04-30 281.30 284.00 277.90 277.90 0.1M
2021-04-29 278.00 283.40 277.50 281.30 0.2M
2021-04-28 279.80 281.20 276.60 278.80 0.2M
2021-04-27 282.10 282.80 278.50 278.70 0.2M
2021-04-26 277.00 282.70 275.20 281.00 0.2M
2021-04-23 281.40 281.90 279.00 279.70 0.2M
2021-04-22 275.90 284.30 275.60 281.40 0.2M
2021-04-21 274.70 277.90 272.10 276.00 0.2M
2021-04-20 277.00 280.40 276.20 277.90 0.2M
2021-04-19 283.90 285.30 277.00 278.10 0.2M
2021-04-16 279.90 283.90 279.00 283.90 0.3M
2021-04-15 278.40 279.90 274.80 279.90 0.3M
2021-04-14 273.70 278.80 272.10 278.80 0.4M
2021-04-13 269.00 273.70 268.30 273.70 0.2M
2021-04-12 273.00 273.00 266.10 269.70 0.2M
2021-04-09 273.90 274.90 269.10 272.10 0.3M
2021-04-08 273.90 274.80 264.30 267.50 0.4M
2021-04-07 270.10 273.90 269.50 273.20 0.6M
2021-04-06 265.70 271.90 265.70 270.50 0.2M
2021-04-01 265.60 268.20 264.00 264.00 0.1M
2021-03-31 272.80 275.60 265.40 265.60 0.4M
2021-03-30 261.60 273.80 261.60 272.80 0.5M
2021-03-29 260.40 262.80 259.40 259.80 0.2M
2021-03-26 258.20 262.20 254.20 260.40 0.3M
2021-03-25 259.00 261.00 251.60 255.60 0.4M
2021-03-24 261.20 261.40 258.20 260.00 0.1M
2021-03-23 261.40 264.20 261.00 262.80 0.3M
2021-03-22 264.20 265.40 261.60 263.40 0.3M
2021-03-19 259.00 266.00 259.00 265.40 0.4M
2021-03-18 263.00 266.00 261.40 265.00 0.5M
2021-03-17 258.40 263.00 257.00 262.60 0.3M
2021-03-16 258.00 264.40 258.00 258.40 0.4M
2021-03-15 254.00 257.60 253.40 256.00 0.4M
2021-03-12 253.00 254.20 246.80 253.00 0.4M
2021-03-11 249.40 253.00 247.60 252.80 0.5M
2021-03-10 243.40 249.40 241.00 249.40 0.4M
2021-03-09 248.20 250.20 241.40 243.40 0.3M
2021-03-08 240.80 248.20 240.00 248.00 0.5M
2021-03-05 235.60 238.60 232.40 237.00 0.3M
2021-03-04 234.80 238.60 232.00 238.20 0.2M
2021-03-03 230.00 237.00 229.80 234.80 0.4M
2021-03-02 227.40 232.20 225.80 228.80 0.3M
2021-03-01 223.40 228.80 223.40 228.80 0.3M
2021-02-26 223.20 226.20 218.80 220.80 0.6M
2021-02-25 225.40 228.60 225.20 227.60 0.4M
2021-02-24 218.20 226.00 218.00 225.40 0.4M
2021-02-23 211.60 218.80 209.60 218.00 0.8M
2021-02-22 211.60 212.00 208.60 211.00 0.2M
2021-02-19 211.00 212.00 209.20 212.00 0.3M
2021-02-18 214.00 215.00 210.60 210.80 0.4M
2021-02-17 214.80 214.80 211.00 213.80 0.3M
2021-02-16 218.00 218.80 213.20 214.80 0.3M
2021-02-15 220.40 222.80 217.60 218.40 0.3M
2021-02-12 224.00 224.00 215.40 218.20 0.4M
2021-02-11 215.00 224.40 215.00 224.20 0.5M
2021-02-10 211.80 215.40 210.00 214.60 0.5M
2021-02-09 212.20 215.00 211.00 211.00 0.5M
2021-02-08 212.00 215.60 211.00 211.60 0.7M
2021-02-05 210.00 214.80 209.80 211.80 0.5M
2021-02-04 211.00 213.40 206.80 209.80 0.7M
2021-02-03 211.00 221.40 206.00 209.20 1.7M
2021-02-02 218.20 223.60 218.20 223.60 0.3M
2021-02-01 215.00 219.40 213.20 217.60 0.3M
2021-01-29 212.40 215.80 207.20 214.40 0.5M
2021-01-28 209.80 213.40 205.60 212.40 0.5M
2021-01-27 210.60 214.80 209.20 209.80 0.5M
2021-01-26 206.60 211.80 204.80 210.60 0.4M
2021-01-25 212.40 213.60 205.40 206.60 0.4M
2021-01-22 212.80 215.20 211.00 212.20 0.3M
2021-01-21 213.00 218.80 211.40 212.80 0.5M
2021-01-20 213.80 217.80 212.40 212.40 0.4M
2021-01-19 217.40 217.80 212.60 212.60 0.3M
2021-01-18 222.00 222.20 214.80 217.40 0.3M
2021-01-15 224.60 226.60 220.80 222.00 0.2M
2021-01-14 221.20 226.40 220.60 225.20 0.3M
2021-01-13 222.00 225.00 220.80 221.00 0.4M
2021-01-12 222.80 225.20 221.20 222.00 0.2M
2021-01-11 229.60 230.40 221.00 221.40 0.3M
2021-01-08 232.00 234.00 228.20 229.60 0.2M
2021-01-07 224.00 232.80 223.80 232.00 0.3M
2021-01-05 222.00 226.40 219.00 224.00 0.2M
2021-01-04 226.80 230.00 221.40 221.40 0.2M