Nasdaq Stockholm · LOOMIS · stock
Loomis AB (publ) (LOOMIS) stock price history
Every Nasdaq Stockholm trading session of Loomis AB (publ) from Dec 9, 2008 to Nov 13, 2026: 4,458 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LOOMIS adjusted close, 2008 to 2026
- SEK 579.00
- All time high, 2026
- SEK 586.00
- 52 week high, SEK 336.46 low
- 4,458
- Daily sessions since 2008
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
LOOMIS key facts
- Loomis AB (publ) (LOOMIS) closed at SEK 528.00 on Nov 13, 2026 on Nasdaq Stockholm.
- LOOMIS's all time high close is SEK 579.00, set on Oct 9, 2026; its all time low close is SEK 25.68 on Jan 7, 2009.
- LOOMIS's 52 week range is SEK 336.46 to SEK 586.00.
- LOOMIS returned +52.1% over the year to Nov 13, 2026 and +162.3% over five years.
- Over ten years LOOMIS returned +203%, +11.7% a year compounded.
- LOOMIS's deepest drawdown was -61.8% from Dec 17, 2019 to Mar 23, 2020.
- DataCedar holds 4,458 daily sessions of LOOMIS history from Dec 9, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LOOMIS price chart, 2008 to 2026
LOOMIS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.9% |
| 3 months | +1.8% |
| 6 months | +16.4% |
| Year to date | +41.6% |
| 1 year | +52.1% |
| 3 years | +114.8% |
| 5 years | +162.3% |
| 10 years | +203.3% |
| Since Dec 9, 2008 | +1,545% |
| Compound annual growth, 17.9 years | +16.9% |
LOOMIS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 579.00 on Oct 9, 2026
- All time low close
- SEK 25.68 on Jan 7, 2009
- 52 week high
- SEK 586.00 on Oct 15, 2026
- 52 week low
- SEK 336.46 on Nov 21, 2025
- Deepest drawdown
- -61.8% from Dec 17, 2019 to Mar 23, 2020, recovered Nov 11, 2024
- Best single session
- +15.9% on Jul 24, 2024
- Worst single session
- -17.4% on Mar 3, 2016
- Volatility, 1 year annualised
- 25.9%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2008
- 16.4×
- Best calendar year
- 2009, +66%
- Worst calendar year
- 2020, -40%
LOOMIS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Dec 9, 2008; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 372.76 | SEK 586.00 | SEK 349.64 | SEK 528.00 | +41.6% | 22.7M | 215 |
| 2025 | SEK 309.76 | SEK 432.37 | SEK 297.96 | SEK 372.95 | +20.3% | 28.7M | 249 |
| 2024 | SEK 234.77 | SEK 326.54 | SEK 223.90 | SEK 310.13 | +32.1% | 26.1M | 251 |
| 2023 | SEK 241.33 | SEK 317.28 | SEK 234.77 | SEK 234.77 | -2.7% | 28.8M | 250 |
| 2022 | SEK 196.79 | SEK 275.59 | SEK 185.96 | SEK 241.33 | +23.0% | 40M | 253 |
| 2021 | SEK 180.74 | SEK 243.98 | SEK 163.21 | SEK 196.14 | +8.8% | 59.4M | 253 |
| 2020 | SEK 297.13 | SEK 308.50 | SEK 117.96 | SEK 180.26 | -40.3% | 94.2M | 251 |
| 2019 | SEK 216.23 | SEK 324.38 | SEK 212.30 | SEK 301.95 | +39.6% | 56.2M | 246 |
| 2018 | SEK 253.06 | SEK 262.32 | SEK 192.19 | SEK 216.23 | -14.7% | 61.8M | 252 |
| 2017 | SEK 194.53 | SEK 259.16 | SEK 179.24 | SEK 253.35 | +30.2% | 39.7M | 252 |
| 2016 | SEK 182.42 | SEK 201.56 | SEK 138.22 | SEK 194.60 | +6.2% | 41.5M | 253 |
| 2015 | SEK 152.60 | SEK 202.17 | SEK 137.87 | SEK 183.25 | +19.8% | 38.9M | 251 |
| 2014 | SEK 100.24 | SEK 156.32 | SEK 92.68 | SEK 152.94 | +52.6% | 30.6M | 244 |
| 2013 | SEK 66.29 | SEK 107.14 | SEK 63.59 | SEK 100.24 | +51.2% | 32M | 249 |
| 2012 | SEK 60.18 | SEK 66.29 | SEK 51.22 | SEK 66.29 | +12.7% | 29.5M | 237 |
| 2011 | SEK 59.71 | SEK 61.03 | SEK 41.49 | SEK 58.82 | -0.5% | 30.7M | 247 |
| 2010 | SEK 44.49 | SEK 59.71 | SEK 42.30 | SEK 59.13 | +33.3% | 43.8M | 244 |
| 2009 | SEK 27.00 | SEK 47.89 | SEK 25.14 | SEK 44.34 | +65.6% | 70.7M | 248 |
| 2008 | SEK 30.60 | SEK 33.47 | SEK 25.41 | SEK 26.78 | n/a | 13.5M | 13 |
LOOMIS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 528.00 | -5.2% |
| October 2026 | SEK 557.00 | -0.9% |
| September 2026 | SEK 562.00 | +3.8% |
| August 2026 | SEK 541.50 | +3.1% |
| July 2026 | SEK 525.00 | +10.5% |
| June 2026 | SEK 475.20 | +4.2% |
| May 2026 | SEK 456.20 | +11.6% |
| April 2026 | SEK 408.68 | -0.1% |
| March 2026 | SEK 409.06 | -6.5% |
| February 2026 | SEK 437.34 | +23.9% |
| January 2026 | SEK 353.08 | -5.3% |
| December 2025 | SEK 372.95 | +2.7% |
About the LOOMIS data
Daily bars. 4,458 sessions from Dec 9, 2008 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 9, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3ALOOMIS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
LOOMIS share price history
