Loomis AB (publ) (LOOMIS) Price History
Daily open, high, low, close and volume for Loomis AB (publ) (LOOMIS) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | SEK 558.50 | SEK 565.00 | SEK 555.00 | SEK 555.00 | 83,110 |
| 2026-10-07 | SEK 562.00 | SEK 563.50 | SEK 555.50 | SEK 558.50 | 72,664 |
| 2026-10-06 | SEK 560.00 | SEK 567.00 | SEK 558.50 | SEK 562.00 | 52,008 |
| 2026-10-05 | SEK 553.00 | SEK 561.50 | SEK 551.00 | SEK 556.00 | 72,241 |
| 2026-10-02 | SEK 546.00 | SEK 556.50 | SEK 540.00 | SEK 551.50 | 68,560 |
| 2026-10-01 | SEK 562.00 | SEK 565.50 | SEK 554.50 | SEK 556.50 | 59,545 |
| 2026-09-30 | SEK 558.00 | SEK 566.50 | SEK 558.00 | SEK 562.00 | 122,296 |
| 2026-09-29 | SEK 560.50 | SEK 560.50 | SEK 552.50 | SEK 559.00 | 70,008 |
| 2026-09-28 | SEK 549.00 | SEK 562.00 | SEK 548.00 | SEK 561.00 | 92,835 |
| 2026-09-25 | SEK 557.00 | SEK 558.50 | SEK 548.00 | SEK 549.00 | 79,132 |
| 2026-09-24 | SEK 561.50 | SEK 563.50 | SEK 555.00 | SEK 556.00 | 76,518 |
| 2026-09-23 | SEK 553.00 | SEK 568.00 | SEK 552.50 | SEK 568.00 | 121,619 |
| 2026-09-22 | SEK 553.50 | SEK 556.00 | SEK 551.50 | SEK 554.00 | 49,259 |
| 2026-09-21 | SEK 548.50 | SEK 555.00 | SEK 544.00 | SEK 555.00 | 67,063 |
| 2026-09-18 | SEK 551.50 | SEK 554.00 | SEK 547.00 | SEK 549.00 | 150,665 |
| 2026-09-17 | SEK 543.00 | SEK 553.00 | SEK 543.00 | SEK 551.50 | 104,648 |
| 2026-09-16 | SEK 534.00 | SEK 544.00 | SEK 532.50 | SEK 543.50 | 92,736 |
| 2026-09-15 | SEK 532.00 | SEK 535.00 | SEK 526.50 | SEK 533.00 | 85,231 |
| 2026-09-14 | SEK 528.50 | SEK 538.50 | SEK 525.00 | SEK 531.50 | 40,504 |
| 2026-09-11 | SEK 528.50 | SEK 531.00 | SEK 526.50 | SEK 531.00 | 42,116 |
| 2026-09-10 | SEK 520.50 | SEK 529.00 | SEK 520.00 | SEK 528.50 | 44,509 |
| 2026-09-09 | SEK 521.50 | SEK 527.00 | SEK 517.00 | SEK 522.50 | 69,908 |
| 2026-09-08 | SEK 524.00 | SEK 532.50 | SEK 524.00 | SEK 525.00 | 47,214 |
| 2026-09-07 | SEK 529.50 | SEK 529.50 | SEK 522.50 | SEK 525.00 | 33,094 |
| 2026-09-04 | SEK 529.50 | SEK 530.50 | SEK 522.00 | SEK 529.00 | 57,423 |
| 2026-09-03 | SEK 522.00 | SEK 532.50 | SEK 521.50 | SEK 529.50 | 38,893 |
| 2026-09-02 | SEK 531.50 | SEK 531.50 | SEK 518.00 | SEK 521.00 | 69,045 |
| 2026-09-01 | SEK 539.50 | SEK 540.50 | SEK 529.00 | SEK 531.50 | 81,358 |
| 2026-08-31 | SEK 533.00 | SEK 542.00 | SEK 530.00 | SEK 541.50 | 133,521 |
| 2026-08-28 | SEK 533.50 | SEK 536.50 | SEK 532.50 | SEK 533.00 | 46,418 |
| 2026-08-27 | SEK 529.50 | SEK 533.00 | SEK 526.00 | SEK 533.00 | 58,919 |
| 2026-08-26 | SEK 528.00 | SEK 531.50 | SEK 525.50 | SEK 529.50 | 131,348 |
| 2026-08-25 | SEK 523.00 | SEK 529.50 | SEK 521.50 | SEK 528.00 | 61,963 |
| 2026-08-24 | SEK 522.50 | SEK 528.00 | SEK 521.50 | SEK 523.00 | 41,372 |
| 2026-08-21 | SEK 517.00 | SEK 524.00 | SEK 514.50 | SEK 524.00 | 94,612 |
| 2026-08-20 | SEK 514.00 | SEK 523.00 | SEK 514.00 | SEK 518.00 | 61,199 |
| 2026-08-19 | SEK 514.00 | SEK 516.00 | SEK 510.00 | SEK 515.50 | 63,085 |
| 2026-08-18 | SEK 516.50 | SEK 518.50 | SEK 514.00 | SEK 515.50 | 56,831 |
| 2026-08-17 | SEK 518.00 | SEK 522.50 | SEK 514.00 | SEK 518.50 | 66,263 |
| 2026-08-14 | SEK 519.00 | SEK 520.00 | SEK 516.50 | SEK 518.00 | 137,590 |
| 2026-08-13 | SEK 512.00 | SEK 519.00 | SEK 512.00 | SEK 518.50 | 60,870 |
| 2026-08-12 | SEK 513.50 | SEK 515.00 | SEK 508.50 | SEK 512.00 | 90,385 |
| 2026-08-11 | SEK 515.00 | SEK 517.50 | SEK 511.50 | SEK 512.50 | 51,181 |
| 2026-08-10 | SEK 525.00 | SEK 527.50 | SEK 510.50 | SEK 512.50 | 50,882 |
| 2026-08-07 | SEK 533.00 | SEK 534.50 | SEK 524.00 | SEK 524.00 | 56,738 |
| 2026-08-06 | SEK 539.00 | SEK 540.00 | SEK 530.50 | SEK 531.00 | 46,463 |
| 2026-08-05 | SEK 538.00 | SEK 543.00 | SEK 535.50 | SEK 535.50 | 135,837 |
| 2026-08-04 | SEK 540.00 | SEK 540.50 | SEK 535.00 | SEK 538.00 | 40,457 |
| 2026-08-03 | SEK 526.00 | SEK 538.50 | SEK 523.50 | SEK 537.00 | 59,319 |
| 2026-07-31 | SEK 537.50 | SEK 539.50 | SEK 525.00 | SEK 525.00 | 58,243 |
| 2026-07-30 | SEK 544.50 | SEK 545.50 | SEK 537.00 | SEK 537.50 | 53,387 |
| 2026-07-29 | SEK 545.00 | SEK 546.50 | SEK 534.00 | SEK 544.50 | 81,050 |
| 2026-07-28 | SEK 513.00 | SEK 545.50 | SEK 513.00 | SEK 545.50 | 129,476 |
| 2026-07-27 | SEK 520.50 | SEK 522.50 | SEK 509.00 | SEK 512.00 | 75,263 |
| 2026-07-24 | SEK 545.00 | SEK 549.00 | SEK 502.00 | SEK 519.50 | 128,495 |
| 2026-07-23 | SEK 496.60 | SEK 500.50 | SEK 493.80 | SEK 498.00 | 56,041 |
| 2026-07-22 | SEK 497.80 | SEK 501.50 | SEK 495.40 | SEK 498.20 | 60,926 |
| 2026-07-21 | SEK 489.00 | SEK 500.00 | SEK 489.00 | SEK 498.00 | 37,288 |
| 2026-07-20 | SEK 500.00 | SEK 504.00 | SEK 496.60 | SEK 498.80 | 64,756 |
| 2026-07-17 | SEK 497.60 | SEK 500.50 | SEK 495.00 | SEK 500.50 | 87,622 |
| 2026-07-16 | SEK 494.20 | SEK 497.60 | SEK 484.80 | SEK 497.60 | 47,567 |
| 2026-07-15 | SEK 490.00 | SEK 494.20 | SEK 486.20 | SEK 494.20 | 41,249 |
| 2026-07-14 | SEK 488.80 | SEK 494.60 | SEK 488.20 | SEK 491.80 | 45,097 |
| 2026-07-13 | SEK 492.00 | SEK 495.00 | SEK 488.60 | SEK 491.20 | 38,080 |
| 2026-07-10 | SEK 492.40 | SEK 496.80 | SEK 490.20 | SEK 493.20 | 32,190 |
| 2026-07-09 | SEK 485.00 | SEK 494.40 | SEK 485.00 | SEK 492.20 | 53,824 |
| 2026-07-08 | SEK 497.60 | SEK 498.20 | SEK 487.20 | SEK 488.80 | 49,807 |
| 2026-07-07 | SEK 494.80 | SEK 499.40 | SEK 492.00 | SEK 497.40 | 59,565 |
| 2026-07-06 | SEK 493.60 | SEK 495.60 | SEK 486.80 | SEK 491.20 | 39,381 |
| 2026-07-03 | SEK 493.00 | SEK 495.00 | SEK 490.80 | SEK 493.60 | 44,456 |
| 2026-07-02 | SEK 488.00 | SEK 494.60 | SEK 484.60 | SEK 492.20 | 67,499 |
| 2026-07-01 | SEK 478.60 | SEK 485.60 | SEK 471.60 | SEK 484.60 | 70,869 |
| 2026-06-30 | SEK 482.20 | SEK 483.40 | SEK 475.20 | SEK 475.20 | 130,360 |
| 2026-06-29 | SEK 474.80 | SEK 496.00 | SEK 474.80 | SEK 482.00 | 116,929 |
| 2026-06-26 | SEK 474.60 | SEK 477.20 | SEK 469.60 | SEK 474.80 | 43,224 |
| 2026-06-25 | SEK 475.00 | SEK 478.20 | SEK 471.40 | SEK 474.60 | 99,715 |
| 2026-06-24 | SEK 463.20 | SEK 474.60 | SEK 462.40 | SEK 474.00 | 97,341 |
| 2026-06-23 | SEK 463.40 | SEK 465.20 | SEK 460.00 | SEK 463.20 | 88,213 |
| 2026-06-22 | SEK 462.00 | SEK 465.60 | SEK 460.60 | SEK 463.40 | 76,299 |
| 2026-06-18 | SEK 456.00 | SEK 462.00 | SEK 454.80 | SEK 462.00 | 425,079 |
| 2026-06-17 | SEK 461.20 | SEK 461.20 | SEK 452.20 | SEK 457.00 | 80,500 |
| 2026-06-16 | SEK 458.00 | SEK 460.80 | SEK 453.80 | SEK 460.80 | 64,349 |
| 2026-06-15 | SEK 468.20 | SEK 471.00 | SEK 453.40 | SEK 456.40 | 75,830 |
| 2026-06-12 | SEK 463.20 | SEK 466.20 | SEK 462.00 | SEK 465.80 | 54,675 |
| 2026-06-11 | SEK 459.00 | SEK 466.80 | SEK 459.00 | SEK 462.80 | 74,024 |
| 2026-06-10 | SEK 445.20 | SEK 467.40 | SEK 445.20 | SEK 465.60 | 65,951 |
| 2026-06-09 | SEK 446.40 | SEK 449.20 | SEK 441.80 | SEK 443.40 | 208,615 |
| 2026-06-08 | SEK 447.00 | SEK 447.00 | SEK 440.20 | SEK 442.80 | 68,107 |
| 2026-06-05 | SEK 444.00 | SEK 453.60 | SEK 444.00 | SEK 449.20 | 61,649 |
| 2026-06-04 | SEK 447.80 | SEK 454.40 | SEK 446.40 | SEK 450.40 | 98,331 |
| 2026-06-03 | SEK 451.00 | SEK 453.80 | SEK 446.00 | SEK 448.20 | 55,103 |
| 2026-06-02 | SEK 450.00 | SEK 457.80 | SEK 449.60 | SEK 452.20 | 56,738 |
| 2026-06-01 | SEK 456.20 | SEK 456.60 | SEK 447.80 | SEK 451.00 | 91,861 |
| 2026-05-29 | SEK 460.00 | SEK 461.40 | SEK 455.40 | SEK 456.20 | 198,652 |
| 2026-05-28 | SEK 463.00 | SEK 463.00 | SEK 457.20 | SEK 459.00 | 69,862 |
| 2026-05-27 | SEK 467.00 | SEK 468.60 | SEK 463.00 | SEK 463.60 | 94,848 |
| 2026-05-26 | SEK 473.60 | SEK 475.00 | SEK 465.40 | SEK 466.80 | 79,136 |
| 2026-05-25 | SEK 469.00 | SEK 476.20 | SEK 469.00 | SEK 475.60 | 45,037 |
| 2026-05-22 | SEK 469.60 | SEK 474.00 | SEK 464.60 | SEK 469.00 | 112,782 |
| 2026-05-21 | SEK 474.60 | SEK 478.40 | SEK 468.20 | SEK 469.60 | 128,237 |
| 2026-05-20 | SEK 464.00 | SEK 476.00 | SEK 462.00 | SEK 472.40 | 105,009 |
| 2026-05-19 | SEK 461.60 | SEK 470.60 | SEK 461.00 | SEK 465.60 | 116,400 |
| 2026-05-18 | SEK 456.20 | SEK 465.80 | SEK 453.80 | SEK 464.40 | 111,310 |
| 2026-05-15 | SEK 458.80 | SEK 461.20 | SEK 454.20 | SEK 457.40 | 117,419 |
| 2026-05-13 | SEK 453.60 | SEK 456.60 | SEK 449.00 | SEK 453.60 | 69,173 |
| 2026-05-12 | SEK 455.00 | SEK 455.00 | SEK 443.40 | SEK 450.20 | 127,394 |
| 2026-05-11 | SEK 451.60 | SEK 460.40 | SEK 451.60 | SEK 455.00 | 105,375 |
| 2026-05-08 | SEK 462.60 | SEK 464.80 | SEK 449.60 | SEK 450.00 | 144,503 |
| 2026-05-07 | SEK 453.00 | SEK 467.40 | SEK 434.00 | SEK 466.60 | 255,020 |
| 2026-05-06 | SEK 451.20 | SEK 452.00 | SEK 445.40 | SEK 447.40 | 178,726 |
| 2026-05-05 | SEK 450.00 | SEK 453.40 | SEK 442.40 | SEK 442.40 | 154,601 |
| 2026-05-04 | SEK 432.20 | SEK 440.20 | SEK 427.80 | SEK 436.40 | 88,409 |
| 2026-04-30 | SEK 425.80 | SEK 430.40 | SEK 425.20 | SEK 427.80 | 64,796 |
| 2026-04-29 | SEK 424.00 | SEK 428.40 | SEK 424.00 | SEK 425.80 | 64,828 |
| 2026-04-28 | SEK 428.20 | SEK 428.20 | SEK 421.80 | SEK 425.00 | 103,931 |
| 2026-04-27 | SEK 436.00 | SEK 437.20 | SEK 428.40 | SEK 428.40 | 73,873 |
| 2026-04-24 | SEK 431.60 | SEK 440.00 | SEK 430.00 | SEK 434.80 | 145,019 |
| 2026-04-23 | SEK 435.60 | SEK 435.80 | SEK 431.00 | SEK 432.40 | 78,217 |
| 2026-04-22 | SEK 438.20 | SEK 438.20 | SEK 430.20 | SEK 431.00 | 187,127 |
| 2026-04-21 | SEK 446.20 | SEK 449.40 | SEK 437.60 | SEK 438.00 | 83,490 |
| 2026-04-20 | SEK 452.00 | SEK 453.00 | SEK 434.00 | SEK 444.80 | 222,891 |
| 2026-04-17 | SEK 464.00 | SEK 468.20 | SEK 462.60 | SEK 468.20 | 139,747 |
| 2026-04-16 | SEK 461.60 | SEK 467.00 | SEK 460.60 | SEK 464.00 | 95,726 |
| 2026-04-15 | SEK 464.60 | SEK 464.60 | SEK 459.00 | SEK 461.60 | 77,703 |
| 2026-04-14 | SEK 456.20 | SEK 467.20 | SEK 453.00 | SEK 463.40 | 308,688 |
| 2026-04-13 | SEK 457.20 | SEK 457.20 | SEK 446.00 | SEK 448.40 | 96,525 |
| 2026-04-10 | SEK 447.80 | SEK 451.80 | SEK 445.20 | SEK 450.20 | 61,714 |
| 2026-04-09 | SEK 447.20 | SEK 451.80 | SEK 444.20 | SEK 447.00 | 105,835 |
| 2026-04-08 | SEK 455.00 | SEK 456.60 | SEK 445.00 | SEK 447.20 | 99,876 |
| 2026-04-07 | SEK 445.80 | SEK 448.00 | SEK 441.40 | SEK 442.00 | 70,826 |
| 2026-04-02 | SEK 441.60 | SEK 441.60 | SEK 436.80 | SEK 438.60 | 304,907 |
| 2026-04-01 | SEK 440.00 | SEK 445.00 | SEK 432.00 | SEK 444.00 | 86,573 |
| 2026-03-31 | SEK 430.60 | SEK 438.40 | SEK 428.20 | SEK 428.20 | 313,601 |
| 2026-03-30 | SEK 419.40 | SEK 431.00 | SEK 418.20 | SEK 428.80 | 189,500 |
| 2026-03-27 | SEK 420.80 | SEK 422.80 | SEK 410.20 | SEK 421.40 | 109,235 |
| 2026-03-26 | SEK 414.40 | SEK 425.00 | SEK 412.60 | SEK 424.00 | 97,999 |
| 2026-03-25 | SEK 410.60 | SEK 416.40 | SEK 405.20 | SEK 416.40 | 168,307 |
| 2026-03-24 | SEK 409.20 | SEK 410.60 | SEK 401.40 | SEK 404.00 | 130,281 |
| 2026-03-23 | SEK 398.00 | SEK 415.20 | SEK 392.80 | SEK 408.20 | 133,381 |
| 2026-03-20 | SEK 409.20 | SEK 412.40 | SEK 401.60 | SEK 403.60 | 181,147 |
| 2026-03-19 | SEK 420.00 | SEK 420.00 | SEK 409.20 | SEK 409.20 | 94,736 |
| 2026-03-18 | SEK 426.20 | SEK 429.00 | SEK 421.40 | SEK 423.00 | 105,494 |
| 2026-03-17 | SEK 423.60 | SEK 428.00 | SEK 421.00 | SEK 424.60 | 65,856 |
| 2026-03-16 | SEK 420.00 | SEK 424.40 | SEK 415.60 | SEK 424.40 | 77,948 |
| 2026-03-13 | SEK 421.60 | SEK 421.80 | SEK 413.80 | SEK 419.80 | 94,338 |
| 2026-03-12 | SEK 425.60 | SEK 431.00 | SEK 420.60 | SEK 422.00 | 127,080 |
| 2026-03-11 | SEK 424.00 | SEK 429.60 | SEK 420.00 | SEK 425.60 | 81,307 |
| 2026-03-10 | SEK 424.00 | SEK 428.80 | SEK 422.80 | SEK 423.80 | 206,751 |
| 2026-03-09 | SEK 428.80 | SEK 428.80 | SEK 422.40 | SEK 423.80 | 65,511 |
| 2026-03-06 | SEK 438.60 | SEK 441.80 | SEK 429.20 | SEK 435.20 | 82,053 |
| 2026-03-05 | SEK 438.40 | SEK 440.60 | SEK 434.20 | SEK 437.20 | 96,210 |
| 2026-03-04 | SEK 432.60 | SEK 443.60 | SEK 432.60 | SEK 440.20 | 95,213 |
| 2026-03-03 | SEK 446.40 | SEK 446.40 | SEK 433.00 | SEK 436.60 | 172,664 |
| 2026-03-02 | SEK 451.60 | SEK 453.80 | SEK 445.60 | SEK 450.80 | 87,097 |
| 2026-02-27 | SEK 456.00 | SEK 460.00 | SEK 455.20 | SEK 457.80 | 244,211 |
| 2026-02-26 | SEK 448.60 | SEK 455.80 | SEK 447.60 | SEK 455.80 | 135,167 |
| 2026-02-25 | SEK 443.40 | SEK 451.40 | SEK 442.80 | SEK 448.00 | 92,943 |
| 2026-02-24 | SEK 442.40 | SEK 451.00 | SEK 440.00 | SEK 444.40 | 163,953 |
| 2026-02-23 | SEK 449.00 | SEK 449.20 | SEK 441.40 | SEK 443.40 | 87,279 |
| 2026-02-20 | SEK 446.00 | SEK 450.80 | SEK 446.00 | SEK 449.20 | 105,828 |
| 2026-02-19 | SEK 437.00 | SEK 448.60 | SEK 435.00 | SEK 446.00 | 79,111 |
| 2026-02-18 | SEK 438.20 | SEK 443.00 | SEK 437.20 | SEK 437.80 | 133,160 |
| 2026-02-17 | SEK 430.60 | SEK 441.40 | SEK 429.20 | SEK 437.40 | 408,207 |
| 2026-02-16 | SEK 423.80 | SEK 431.20 | SEK 423.00 | SEK 429.20 | 297,863 |
| 2026-02-13 | SEK 422.80 | SEK 426.40 | SEK 422.20 | SEK 423.80 | 511,014 |
| 2026-02-12 | SEK 424.00 | SEK 426.40 | SEK 421.20 | SEK 424.00 | 324,342 |
| 2026-02-11 | SEK 426.60 | SEK 428.00 | SEK 421.40 | SEK 424.00 | 74,860 |
| 2026-02-10 | SEK 418.00 | SEK 426.80 | SEK 417.00 | SEK 426.80 | 87,493 |
| 2026-02-09 | SEK 419.00 | SEK 421.00 | SEK 416.60 | SEK 421.00 | 89,594 |
| 2026-02-06 | SEK 414.20 | SEK 418.80 | SEK 407.20 | SEK 418.80 | 188,794 |
| 2026-02-05 | SEK 413.40 | SEK 417.00 | SEK 406.60 | SEK 416.00 | 284,199 |
| 2026-02-04 | SEK 381.00 | SEK 411.80 | SEK 376.60 | SEK 407.80 | 387,211 |
| 2026-02-03 | SEK 375.40 | SEK 376.80 | SEK 367.40 | SEK 371.20 | 186,073 |
| 2026-02-02 | SEK 369.20 | SEK 377.40 | SEK 366.00 | SEK 377.40 | 80,019 |
| 2026-01-30 | SEK 370.20 | SEK 373.20 | SEK 368.60 | SEK 369.60 | 96,539 |
| 2026-01-29 | SEK 375.60 | SEK 376.00 | SEK 371.60 | SEK 371.60 | 131,531 |
| 2026-01-28 | SEK 378.80 | SEK 378.80 | SEK 372.60 | SEK 376.00 | 259,049 |
| 2026-01-27 | SEK 378.20 | SEK 380.40 | SEK 373.80 | SEK 378.80 | 65,415 |
| 2026-01-26 | SEK 380.40 | SEK 381.00 | SEK 374.00 | SEK 374.00 | 113,759 |
| 2026-01-23 | SEK 382.40 | SEK 382.40 | SEK 377.40 | SEK 381.20 | 49,798 |
| 2026-01-22 | SEK 379.80 | SEK 383.00 | SEK 378.80 | SEK 382.60 | 60,164 |
| 2026-01-21 | SEK 375.40 | SEK 378.00 | SEK 370.60 | SEK 377.00 | 61,863 |
| 2026-01-20 | SEK 374.00 | SEK 376.00 | SEK 371.40 | SEK 375.80 | 78,552 |
| 2026-01-19 | SEK 375.00 | SEK 379.00 | SEK 372.80 | SEK 375.60 | 88,325 |
| 2026-01-16 | SEK 380.20 | SEK 381.60 | SEK 377.40 | SEK 380.20 | 99,980 |
| 2026-01-15 | SEK 375.80 | SEK 382.20 | SEK 372.40 | SEK 381.00 | 111,766 |
| 2026-01-14 | SEK 371.40 | SEK 377.40 | SEK 371.00 | SEK 377.20 | 54,541 |
| 2026-01-13 | SEK 378.40 | SEK 380.40 | SEK 368.80 | SEK 372.80 | 122,995 |
| 2026-01-12 | SEK 379.60 | SEK 383.40 | SEK 378.80 | SEK 379.80 | 59,663 |
| 2026-01-09 | SEK 382.60 | SEK 383.40 | SEK 379.00 | SEK 381.80 | 79,679 |
| 2026-01-08 | SEK 383.60 | SEK 384.20 | SEK 380.00 | SEK 382.60 | 78,962 |
| 2026-01-07 | SEK 381.40 | SEK 385.00 | SEK 376.60 | SEK 384.40 | 118,972 |
| 2026-01-05 | SEK 380.00 | SEK 381.20 | SEK 375.40 | SEK 378.00 | 52,219 |
| 2026-01-02 | SEK 390.20 | SEK 390.20 | SEK 379.40 | SEK 381.20 | 88,632 |
| 2025-12-30 | SEK 389.20 | SEK 390.40 | SEK 386.80 | SEK 390.40 | 52,918 |
| 2025-12-29 | SEK 386.40 | SEK 389.40 | SEK 384.00 | SEK 389.20 | 40,446 |
| 2025-12-23 | SEK 386.20 | SEK 388.80 | SEK 386.00 | SEK 386.00 | 73,862 |
| 2025-12-22 | SEK 383.20 | SEK 387.00 | SEK 382.80 | SEK 386.60 | 78,555 |
| 2025-12-19 | SEK 383.40 | SEK 384.80 | SEK 380.80 | SEK 382.80 | 351,894 |
| 2025-12-18 | SEK 376.80 | SEK 383.40 | SEK 376.60 | SEK 383.40 | 124,136 |
| 2025-12-17 | SEK 377.20 | SEK 379.00 | SEK 373.80 | SEK 377.00 | 185,332 |
| 2025-12-16 | SEK 371.20 | SEK 379.20 | SEK 371.20 | SEK 378.00 | 154,444 |
| 2025-12-15 | SEK 371.00 | SEK 378.20 | SEK 371.00 | SEK 375.00 | 96,928 |
| 2025-12-12 | SEK 369.80 | SEK 375.20 | SEK 369.40 | SEK 370.40 | 134,283 |
| 2025-12-11 | SEK 372.00 | SEK 374.60 | SEK 370.20 | SEK 373.60 | 122,710 |
| 2025-12-10 | SEK 369.60 | SEK 373.60 | SEK 365.80 | SEK 370.00 | 136,638 |
| 2025-12-09 | SEK 372.20 | SEK 374.00 | SEK 367.00 | SEK 369.60 | 122,613 |
| 2025-12-08 | SEK 374.60 | SEK 376.80 | SEK 372.20 | SEK 372.20 | 83,593 |
| 2025-12-05 | SEK 381.60 | SEK 383.80 | SEK 374.20 | SEK 374.60 | 140,328 |
| 2025-12-04 | SEK 378.40 | SEK 382.20 | SEK 378.40 | SEK 381.60 | 111,790 |
| 2025-12-03 | SEK 378.40 | SEK 380.40 | SEK 373.60 | SEK 377.60 | 144,168 |
| 2025-12-02 | SEK 381.20 | SEK 383.20 | SEK 379.00 | SEK 381.20 | 216,751 |
| 2025-12-01 | SEK 379.20 | SEK 382.20 | SEK 377.40 | SEK 382.20 | 134,633 |
| 2025-11-28 | SEK 371.80 | SEK 380.00 | SEK 371.40 | SEK 380.00 | 221,253 |
| 2025-11-27 | SEK 370.60 | SEK 374.80 | SEK 369.20 | SEK 373.60 | 72,226 |
| 2025-11-26 | SEK 372.80 | SEK 374.20 | SEK 370.20 | SEK 370.20 | 144,930 |
| 2025-11-25 | SEK 367.40 | SEK 373.40 | SEK 366.00 | SEK 372.60 | 108,027 |
| 2025-11-24 | SEK 359.40 | SEK 367.80 | SEK 359.40 | SEK 367.40 | 140,643 |
| 2025-11-21 | SEK 355.60 | SEK 360.00 | SEK 352.20 | SEK 359.40 | 162,132 |
| 2025-11-20 | SEK 360.60 | SEK 361.60 | SEK 355.60 | SEK 355.60 | 107,924 |
| 2025-11-19 | SEK 355.20 | SEK 359.00 | SEK 354.80 | SEK 357.60 | 105,878 |
| 2025-11-18 | SEK 361.00 | SEK 361.00 | SEK 354.60 | SEK 355.80 | 110,349 |
| 2025-11-17 | SEK 363.20 | SEK 364.20 | SEK 361.00 | SEK 363.00 | 120,440 |
| 2025-11-14 | SEK 361.00 | SEK 363.80 | SEK 357.00 | SEK 363.20 | 154,232 |
| 2025-11-13 | SEK 367.40 | SEK 367.80 | SEK 362.40 | SEK 363.40 | 115,222 |
| 2025-11-12 | SEK 367.40 | SEK 369.40 | SEK 365.80 | SEK 365.80 | 66,786 |
| 2025-11-11 | SEK 364.00 | SEK 367.80 | SEK 364.00 | SEK 366.00 | 115,726 |
| 2025-11-10 | SEK 361.80 | SEK 365.20 | SEK 361.80 | SEK 363.40 | 92,487 |
| 2025-11-07 | SEK 356.40 | SEK 362.20 | SEK 356.40 | SEK 361.80 | 98,830 |
| 2025-11-06 | SEK 361.00 | SEK 363.00 | SEK 356.40 | SEK 356.60 | 113,544 |
| 2025-11-05 | SEK 362.80 | SEK 363.80 | SEK 359.00 | SEK 360.80 | 140,021 |
| 2025-11-04 | SEK 363.00 | SEK 367.80 | SEK 360.00 | SEK 362.80 | 204,433 |
| 2025-11-03 | SEK 382.00 | SEK 382.00 | SEK 364.40 | SEK 364.40 | 309,283 |
| 2025-10-31 | SEK 397.80 | SEK 403.80 | SEK 382.00 | SEK 384.00 | 144,157 |
| 2025-10-30 | SEK 386.80 | SEK 387.20 | SEK 381.80 | SEK 384.60 | 86,205 |
| 2025-10-29 | SEK 383.40 | SEK 387.80 | SEK 381.00 | SEK 386.60 | 104,000 |
| 2025-10-28 | SEK 386.40 | SEK 386.40 | SEK 381.20 | SEK 383.20 | 86,518 |
| 2025-10-27 | SEK 385.80 | SEK 387.00 | SEK 381.60 | SEK 386.40 | 47,550 |
| 2025-10-24 | SEK 383.00 | SEK 385.80 | SEK 381.00 | SEK 385.80 | 61,038 |
| 2025-10-23 | SEK 382.20 | SEK 386.80 | SEK 381.80 | SEK 381.80 | 158,478 |
| 2025-10-22 | SEK 379.60 | SEK 384.00 | SEK 378.20 | SEK 381.20 | 102,289 |
| 2025-10-21 | SEK 377.00 | SEK 380.40 | SEK 376.40 | SEK 379.60 | 101,131 |
| 2025-10-20 | SEK 372.20 | SEK 378.20 | SEK 372.20 | SEK 376.00 | 111,838 |
| 2025-10-17 | SEK 373.60 | SEK 375.60 | SEK 367.00 | SEK 372.20 | 109,620 |
| 2025-10-16 | SEK 374.20 | SEK 376.40 | SEK 369.20 | SEK 374.20 | 125,655 |
| 2025-10-15 | SEK 391.00 | SEK 392.60 | SEK 371.00 | SEK 374.80 | 197,587 |
| 2025-10-14 | SEK 390.60 | SEK 393.80 | SEK 388.60 | SEK 391.00 | 56,222 |
| 2025-10-13 | SEK 393.00 | SEK 396.60 | SEK 390.00 | SEK 390.40 | 54,678 |
| 2025-10-10 | SEK 397.60 | SEK 399.20 | SEK 394.80 | SEK 394.80 | 36,070 |
| 2025-10-09 | SEK 399.80 | SEK 400.80 | SEK 394.80 | SEK 398.40 | 54,620 |