Stockholm - Delayed Quote SEK
Loomis AB (publ) (LOOMIS.ST)
400.40
+2.00
+(0.50%)
At close: 5:29:45 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 6, 2025 | 398.40 | 403.80 | 395.60 | 400.40 | 400.40 | 165,350 |
| May 5, 2025 | 398.40 | 401.20 | 395.00 | 398.40 | 398.40 | 111,485 |
| May 2, 2025 | 404.00 | 410.40 | 398.40 | 400.40 | 400.40 | 149,327 |
| Apr 30, 2025 | 394.60 | 404.00 | 394.60 | 404.00 | 404.00 | 87,192 |
| Apr 29, 2025 | 396.60 | 396.80 | 388.80 | 391.00 | 391.00 | 85,060 |
| Apr 28, 2025 | 395.40 | 397.40 | 392.00 | 395.80 | 395.80 | 76,588 |
| Apr 25, 2025 | 394.60 | 397.60 | 392.80 | 395.80 | 395.80 | 79,604 |
| Apr 24, 2025 | 389.00 | 394.20 | 386.60 | 392.20 | 392.20 | 107,981 |
| Apr 23, 2025 | 390.00 | 393.60 | 385.20 | 388.80 | 388.80 | 106,130 |
| Apr 22, 2025 | 379.00 | 385.40 | 375.00 | 385.00 | 385.00 | 185,506 |
| Apr 17, 2025 | 379.60 | 381.00 | 377.60 | 381.00 | 381.00 | 61,191 |
| Apr 16, 2025 | 385.00 | 386.20 | 382.20 | 382.80 | 382.80 | 125,446 |
| Apr 15, 2025 | 379.80 | 388.60 | 378.60 | 385.00 | 385.00 | 177,015 |
| Apr 14, 2025 | 378.00 | 381.00 | 374.20 | 379.20 | 379.20 | 105,717 |
| Apr 11, 2025 | 375.00 | 376.40 | 367.60 | 371.60 | 371.60 | 48,223 |
| Apr 10, 2025 | 380.00 | 382.00 | 371.80 | 371.80 | 371.80 | 128,565 |
| Apr 9, 2025 | 364.20 | 372.00 | 359.00 | 361.80 | 361.80 | 140,861 |
| Apr 8, 2025 | 369.00 | 378.60 | 367.40 | 375.00 | 375.00 | 107,258 |
| Apr 7, 2025 | 357.60 | 384.80 | 340.20 | 364.00 | 364.00 | 162,491 |
| Apr 4, 2025 | 401.20 | 402.80 | 381.60 | 384.80 | 384.80 | 153,984 |
| Apr 3, 2025 | 405.00 | 410.60 | 402.40 | 403.20 | 403.20 | 88,489 |
| Apr 2, 2025 | 415.00 | 415.00 | 407.00 | 411.00 | 411.00 | 72,688 |
| Apr 1, 2025 | 402.80 | 419.40 | 402.80 | 416.20 | 416.20 | 159,379 |
| Mar 31, 2025 | 410.00 | 410.00 | 402.40 | 406.40 | 406.40 | 123,383 |
| Mar 28, 2025 | 405.20 | 415.80 | 405.20 | 413.00 | 413.00 | 57,148 |
| Mar 27, 2025 | 408.40 | 409.20 | 404.80 | 406.40 | 406.40 | 82,439 |
| Mar 26, 2025 | 410.80 | 414.60 | 407.40 | 412.00 | 412.00 | 94,216 |
| Mar 25, 2025 | 407.80 | 411.00 | 404.00 | 411.00 | 411.00 | 51,436 |
| Mar 24, 2025 | 410.80 | 411.80 | 405.00 | 407.80 | 407.80 | 87,054 |
| Mar 21, 2025 | 409.00 | 410.80 | 406.00 | 410.80 | 410.80 | 509,302 |
| Mar 20, 2025 | 414.40 | 416.60 | 404.40 | 410.00 | 410.00 | 61,852 |
| Mar 19, 2025 | 402.00 | 417.00 | 402.00 | 411.20 | 411.20 | 183,987 |
| Mar 18, 2025 | 404.00 | 406.20 | 402.40 | 403.20 | 403.20 | 58,602 |
| Mar 17, 2025 | 403.00 | 405.00 | 399.60 | 402.60 | 402.60 | 64,435 |
| Mar 14, 2025 | 397.60 | 404.60 | 397.40 | 402.20 | 402.20 | 75,192 |
| Mar 13, 2025 | 396.40 | 399.40 | 391.40 | 396.60 | 396.60 | 120,971 |
| Mar 12, 2025 | 393.40 | 400.60 | 393.40 | 397.60 | 397.60 | 87,398 |
| Mar 11, 2025 | 402.80 | 404.20 | 392.60 | 393.20 | 393.20 | 54,103 |
| Mar 10, 2025 | 400.60 | 404.80 | 400.00 | 400.80 | 400.80 | 62,542 |
| Mar 7, 2025 | 398.60 | 399.80 | 395.20 | 398.60 | 398.60 | 80,778 |
| Mar 6, 2025 | 408.00 | 408.00 | 393.80 | 398.60 | 398.60 | 128,854 |
| Mar 5, 2025 | 409.80 | 411.80 | 403.40 | 406.00 | 406.00 | 60,677 |
| Mar 4, 2025 | 419.80 | 419.80 | 404.80 | 404.80 | 404.80 | 68,417 |
| Mar 3, 2025 | 417.20 | 422.60 | 415.60 | 419.80 | 419.80 | 94,302 |
| Feb 28, 2025 | 422.80 | 422.80 | 414.80 | 414.80 | 414.80 | 187,821 |
| Feb 27, 2025 | 416.20 | 423.40 | 416.20 | 423.40 | 423.40 | 124,681 |
| Feb 26, 2025 | 416.80 | 420.60 | 415.20 | 419.40 | 419.40 | 106,553 |
| Feb 25, 2025 | 410.00 | 418.20 | 410.00 | 416.00 | 416.00 | 95,064 |
| Feb 24, 2025 | 410.80 | 413.40 | 406.40 | 409.00 | 409.00 | 92,697 |
| Feb 21, 2025 | 408.20 | 413.40 | 406.40 | 409.20 | 409.20 | 77,996 |
| Feb 20, 2025 | 405.40 | 410.40 | 402.80 | 408.60 | 408.60 | 60,220 |
| Feb 19, 2025 | 411.40 | 412.00 | 400.60 | 402.20 | 402.20 | 102,581 |
| Feb 18, 2025 | 413.20 | 414.80 | 408.40 | 411.40 | 411.40 | 60,575 |
| Feb 17, 2025 | 404.80 | 411.00 | 402.40 | 410.80 | 410.80 | 51,476 |
| Feb 14, 2025 | 406.00 | 406.40 | 401.60 | 404.00 | 404.00 | 70,026 |
| Feb 13, 2025 | 408.60 | 410.40 | 403.60 | 405.20 | 405.20 | 162,072 |
| Feb 12, 2025 | 413.00 | 415.00 | 408.00 | 408.00 | 408.00 | 191,414 |
| Feb 11, 2025 | 413.40 | 418.60 | 412.80 | 416.80 | 416.80 | 104,404 |
| Feb 10, 2025 | 409.00 | 414.40 | 408.00 | 412.60 | 412.60 | 119,322 |
| Feb 7, 2025 | 403.60 | 408.80 | 402.40 | 407.60 | 407.60 | 197,304 |
| Feb 6, 2025 | 400.40 | 412.00 | 398.60 | 404.20 | 404.20 | 233,306 |
| Feb 5, 2025 | 377.80 | 400.40 | 372.20 | 400.20 | 400.20 | 973,288 |
| Feb 4, 2025 | 352.20 | 355.60 | 349.40 | 355.60 | 355.60 | 69,532 |
| Feb 3, 2025 | 349.00 | 353.60 | 344.60 | 353.60 | 353.60 | 104,780 |
| Jan 31, 2025 | 354.20 | 355.00 | 350.60 | 354.20 | 354.20 | 104,003 |
| Jan 30, 2025 | 348.00 | 352.60 | 347.60 | 352.60 | 352.60 | 82,404 |
| Jan 29, 2025 | 348.20 | 350.40 | 345.60 | 347.40 | 347.40 | 82,425 |
| Jan 28, 2025 | 341.60 | 345.60 | 338.00 | 345.20 | 345.20 | 57,332 |
| Jan 27, 2025 | 339.20 | 342.60 | 337.80 | 342.00 | 342.00 | 60,179 |
| Jan 24, 2025 | 337.40 | 341.20 | 336.40 | 339.20 | 339.20 | 65,355 |
| Jan 23, 2025 | 332.00 | 336.80 | 332.00 | 336.40 | 336.40 | 60,213 |
| Jan 22, 2025 | 334.00 | 336.00 | 331.60 | 334.20 | 334.20 | 62,730 |
| Jan 21, 2025 | 336.80 | 336.80 | 331.00 | 333.60 | 333.60 | 98,537 |
| Jan 20, 2025 | 336.40 | 337.80 | 332.40 | 332.60 | 332.60 | 43,314 |
| Jan 17, 2025 | 340.00 | 341.80 | 334.40 | 336.40 | 336.40 | 63,062 |
| Jan 16, 2025 | 327.60 | 340.00 | 327.20 | 340.00 | 340.00 | 119,320 |
| Jan 15, 2025 | 324.20 | 327.40 | 323.80 | 327.40 | 327.40 | 127,145 |
| Jan 14, 2025 | 326.60 | 328.20 | 323.20 | 324.20 | 324.20 | 92,516 |
| Jan 13, 2025 | 327.80 | 327.80 | 324.40 | 325.40 | 325.40 | 86,468 |
| Jan 10, 2025 | 332.80 | 333.80 | 328.20 | 328.60 | 328.60 | 78,651 |
| Jan 9, 2025 | 334.00 | 334.00 | 330.80 | 333.20 | 333.20 | 88,045 |
| Jan 8, 2025 | 335.80 | 338.00 | 332.00 | 334.60 | 334.60 | 69,411 |
| Jan 7, 2025 | 341.20 | 342.60 | 335.00 | 336.60 | 336.60 | 129,705 |
| Jan 3, 2025 | 339.40 | 340.80 | 337.00 | 337.60 | 337.60 | 52,155 |
| Jan 2, 2025 | 336.00 | 341.80 | 336.00 | 339.20 | 339.20 | 159,768 |
| Dec 30, 2024 | 340.00 | 340.00 | 335.00 | 336.40 | 336.40 | 69,473 |
| Dec 27, 2024 | 339.20 | 342.20 | 338.20 | 340.00 | 340.00 | 78,825 |
| Dec 23, 2024 | 343.20 | 343.20 | 338.80 | 339.60 | 339.60 | 42,140 |
| Dec 20, 2024 | 343.20 | 344.00 | 339.00 | 343.20 | 343.20 | 111,482 |
| Dec 19, 2024 | 339.60 | 344.80 | 339.60 | 343.20 | 343.20 | 122,289 |
| Dec 18, 2024 | 341.20 | 344.80 | 340.60 | 344.00 | 344.00 | 70,116 |
| Dec 17, 2024 | 338.40 | 342.00 | 336.40 | 341.20 | 341.20 | 122,532 |
| Dec 16, 2024 | 346.40 | 346.60 | 338.20 | 339.80 | 339.80 | 128,851 |
| Dec 13, 2024 | 349.20 | 352.00 | 346.40 | 346.40 | 346.40 | 63,960 |
| Dec 12, 2024 | 349.00 | 349.80 | 344.20 | 349.80 | 349.80 | 79,922 |
| Dec 11, 2024 | 350.20 | 354.20 | 347.40 | 349.80 | 349.80 | 95,761 |
| Dec 10, 2024 | 346.80 | 352.00 | 345.60 | 350.60 | 350.60 | 106,773 |
| Dec 9, 2024 | 350.00 | 351.40 | 344.80 | 345.60 | 345.60 | 108,063 |
| Dec 6, 2024 | 349.00 | 351.40 | 347.40 | 348.60 | 348.60 | 115,988 |
| Dec 5, 2024 | 344.40 | 350.00 | 342.60 | 348.40 | 348.40 | 121,252 |
| Dec 4, 2024 | 348.40 | 350.40 | 339.80 | 343.60 | 343.60 | 310,736 |
| Dec 3, 2024 | 342.00 | 353.40 | 342.00 | 349.00 | 349.00 | 152,354 |
| Dec 2, 2024 | 333.80 | 344.60 | 333.40 | 341.40 | 341.40 | 163,489 |
| Nov 29, 2024 | 331.20 | 333.60 | 329.80 | 333.60 | 333.60 | 180,598 |
| Nov 28, 2024 | 336.00 | 339.20 | 329.00 | 331.80 | 331.80 | 132,542 |
| Nov 27, 2024 | 333.80 | 336.60 | 332.60 | 336.00 | 336.00 | 72,368 |
| Nov 26, 2024 | 336.00 | 336.60 | 332.60 | 334.00 | 334.00 | 83,255 |
| Nov 25, 2024 | 329.80 | 337.20 | 329.80 | 336.60 | 336.60 | 152,045 |
| Nov 22, 2024 | 327.00 | 328.60 | 325.80 | 327.80 | 327.80 | 256,759 |
| Nov 21, 2024 | 328.00 | 329.00 | 324.60 | 328.20 | 328.20 | 111,526 |
| Nov 20, 2024 | 329.00 | 331.60 | 324.00 | 325.00 | 325.00 | 89,679 |
| Nov 19, 2024 | 328.00 | 330.60 | 325.00 | 327.80 | 327.80 | 94,362 |
| Nov 18, 2024 | 327.20 | 332.20 | 327.20 | 328.00 | 328.00 | 112,193 |
| Nov 15, 2024 | 330.60 | 336.20 | 327.20 | 327.20 | 327.20 | 183,860 |
| Nov 14, 2024 | 339.20 | 339.60 | 330.40 | 333.00 | 333.00 | 177,814 |
| Nov 13, 2024 | 342.60 | 344.60 | 334.20 | 340.00 | 340.00 | 104,944 |
| Nov 12, 2024 | 352.00 | 353.40 | 341.40 | 342.60 | 342.60 | 91,288 |
| Nov 11, 2024 | 350.00 | 353.40 | 348.00 | 352.40 | 352.40 | 85,272 |
| Nov 8, 2024 | 344.80 | 348.40 | 343.40 | 346.40 | 346.40 | 75,055 |
| Nov 7, 2024 | 338.40 | 347.60 | 338.40 | 344.80 | 344.80 | 183,639 |
| Nov 6, 2024 | 338.20 | 345.60 | 337.80 | 338.40 | 338.40 | 116,547 |
| Nov 5, 2024 | 333.80 | 338.20 | 333.40 | 337.80 | 337.80 | 64,311 |
| Nov 4, 2024 | 334.60 | 338.20 | 332.60 | 333.80 | 333.80 | 85,053 |
| Nov 1, 2024 | 333.60 | 338.40 | 333.60 | 334.20 | 334.20 | 37,198 |
| Oct 31, 2024 | 323.60 | 333.80 | 323.60 | 333.60 | 333.60 | 92,782 |
| Oct 30, 2024 | 323.60 | 328.20 | 323.60 | 326.00 | 326.00 | 140,860 |
| Oct 29, 2024 | 322.60 | 328.80 | 318.00 | 321.40 | 321.40 | 237,328 |
| Oct 28, 2024 | 317.60 | 324.40 | 317.60 | 320.20 | 320.20 | 102,560 |
| Oct 25, 2024 | 314.00 | 318.00 | 308.60 | 317.60 | 317.60 | 68,932 |
| Oct 24, 2024 | 316.60 | 317.80 | 314.00 | 314.00 | 314.00 | 31,002 |
| Oct 23, 2024 | 311.40 | 317.80 | 311.40 | 316.60 | 316.60 | 50,557 |
| Oct 22, 2024 | 314.00 | 316.00 | 309.80 | 314.60 | 314.60 | 80,571 |
| Oct 21, 2024 | 316.20 | 318.20 | 314.20 | 314.60 | 314.60 | 44,626 |
| Oct 18, 2024 | 318.80 | 318.80 | 315.40 | 316.20 | 316.20 | 39,759 |
| Oct 17, 2024 | 315.00 | 318.40 | 314.00 | 316.00 | 316.00 | 49,514 |
| Oct 16, 2024 | 317.00 | 317.00 | 312.80 | 314.60 | 314.60 | 45,226 |
| Oct 15, 2024 | 315.40 | 318.60 | 313.00 | 317.80 | 317.80 | 63,377 |
| Oct 14, 2024 | 312.00 | 315.40 | 309.00 | 315.40 | 315.40 | 89,901 |
| Oct 11, 2024 | 309.00 | 317.00 | 309.00 | 313.20 | 313.20 | 57,898 |
| Oct 10, 2024 | 320.60 | 320.60 | 316.80 | 317.80 | 317.80 | 39,326 |
| Oct 9, 2024 | 318.60 | 321.00 | 317.80 | 320.60 | 320.60 | 64,816 |
| Oct 8, 2024 | 321.40 | 324.60 | 320.80 | 321.20 | 321.20 | 41,363 |
| Oct 7, 2024 | 326.00 | 328.20 | 322.40 | 324.00 | 324.00 | 46,608 |
| Oct 4, 2024 | 323.00 | 326.60 | 322.00 | 326.00 | 326.00 | 57,167 |
| Oct 3, 2024 | 328.20 | 328.20 | 321.80 | 323.00 | 323.00 | 81,194 |
| Oct 2, 2024 | 328.60 | 328.60 | 322.20 | 324.80 | 324.80 | 82,789 |
| Oct 1, 2024 | 333.80 | 334.40 | 327.20 | 328.60 | 328.60 | 65,583 |
| Sep 30, 2024 | 334.80 | 336.20 | 329.60 | 333.80 | 333.80 | 72,608 |
| Sep 27, 2024 | 336.40 | 337.80 | 331.60 | 334.80 | 334.80 | 166,260 |
| Sep 26, 2024 | 336.80 | 340.60 | 336.40 | 336.40 | 336.40 | 106,087 |
| Sep 25, 2024 | 334.00 | 338.00 | 334.00 | 335.80 | 335.80 | 115,891 |
| Sep 24, 2024 | 336.80 | 340.00 | 333.40 | 334.00 | 334.00 | 86,226 |
| Sep 23, 2024 | 336.00 | 337.80 | 335.20 | 335.20 | 335.20 | 92,445 |
| Sep 20, 2024 | 338.40 | 340.00 | 335.60 | 335.60 | 335.60 | 218,215 |
| Sep 19, 2024 | 336.00 | 344.20 | 336.00 | 338.60 | 338.60 | 66,736 |
| Sep 18, 2024 | 340.80 | 342.20 | 339.60 | 342.00 | 342.00 | 76,197 |
| Sep 17, 2024 | 337.80 | 341.80 | 337.80 | 341.00 | 341.00 | 55,698 |
| Sep 16, 2024 | 340.80 | 340.80 | 335.80 | 335.80 | 335.80 | 82,482 |
| Sep 13, 2024 | 339.60 | 341.60 | 339.00 | 341.40 | 341.40 | 62,865 |
| Sep 12, 2024 | 340.00 | 342.20 | 338.60 | 339.60 | 339.60 | 44,858 |
| Sep 11, 2024 | 335.60 | 340.00 | 335.60 | 337.20 | 337.20 | 75,315 |
| Sep 10, 2024 | 339.80 | 341.00 | 336.40 | 338.40 | 338.40 | 99,902 |
| Sep 9, 2024 | 337.20 | 340.00 | 336.80 | 340.00 | 340.00 | 93,421 |
| Sep 6, 2024 | 342.80 | 342.80 | 337.20 | 337.20 | 337.20 | 140,743 |
| Sep 5, 2024 | 343.00 | 344.80 | 340.80 | 344.00 | 344.00 | 85,292 |
| Sep 4, 2024 | 344.60 | 346.20 | 339.40 | 343.20 | 343.20 | 64,426 |
| Sep 3, 2024 | 346.60 | 348.60 | 344.60 | 345.80 | 345.80 | 46,015 |
| Sep 2, 2024 | 348.40 | 349.40 | 344.60 | 346.80 | 346.80 | 48,200 |
| Aug 30, 2024 | 345.80 | 349.40 | 345.80 | 349.40 | 349.40 | 102,784 |
| Aug 29, 2024 | 343.60 | 344.80 | 339.80 | 344.40 | 344.40 | 71,451 |
| Aug 28, 2024 | 344.00 | 346.40 | 340.20 | 345.00 | 345.00 | 67,285 |
| Aug 27, 2024 | 339.40 | 344.80 | 339.20 | 344.80 | 344.80 | 82,876 |
| Aug 26, 2024 | 338.00 | 341.00 | 337.00 | 338.00 | 338.00 | 119,315 |
| Aug 23, 2024 | 338.20 | 339.40 | 336.40 | 338.00 | 338.00 | 55,058 |
| Aug 22, 2024 | 329.20 | 336.20 | 329.20 | 335.20 | 335.20 | 124,119 |
| Aug 21, 2024 | 330.00 | 332.00 | 328.20 | 329.60 | 329.60 | 101,254 |
| Aug 20, 2024 | 335.80 | 336.40 | 328.80 | 331.20 | 331.20 | 86,376 |
| Aug 19, 2024 | 333.00 | 336.60 | 331.00 | 336.40 | 336.40 | 64,961 |
| Aug 16, 2024 | 336.80 | 339.80 | 332.00 | 332.60 | 332.60 | 117,629 |
| Aug 15, 2024 | 336.00 | 340.00 | 335.40 | 336.80 | 336.80 | 72,865 |
| Aug 14, 2024 | 333.80 | 337.20 | 333.80 | 336.00 | 336.00 | 47,686 |
| Aug 13, 2024 | 333.00 | 335.80 | 332.60 | 334.80 | 334.80 | 79,376 |
| Aug 12, 2024 | 332.00 | 334.80 | 332.00 | 333.00 | 333.00 | 78,884 |
| Aug 9, 2024 | 337.00 | 337.00 | 329.20 | 332.00 | 332.00 | 99,403 |
| Aug 8, 2024 | 338.20 | 338.20 | 329.40 | 331.20 | 331.20 | 120,271 |
| Aug 7, 2024 | 328.20 | 338.60 | 328.20 | 338.60 | 338.60 | 144,696 |
| Aug 6, 2024 | 327.60 | 330.20 | 323.80 | 328.20 | 328.20 | 174,852 |
| Aug 5, 2024 | 327.00 | 331.40 | 321.20 | 328.40 | 328.40 | 140,954 |
| Aug 2, 2024 | 341.80 | 343.20 | 334.20 | 336.40 | 336.40 | 82,288 |
| Aug 1, 2024 | 339.80 | 343.60 | 338.00 | 340.40 | 340.40 | 99,658 |
| Jul 31, 2024 | 341.40 | 342.80 | 339.40 | 341.00 | 341.00 | 122,282 |
| Jul 30, 2024 | 335.00 | 340.80 | 333.40 | 338.40 | 338.40 | 159,673 |
| Jul 29, 2024 | 329.40 | 335.60 | 328.00 | 333.60 | 333.60 | 143,458 |
| Jul 26, 2024 | 330.80 | 333.00 | 323.80 | 326.60 | 326.60 | 143,261 |
| Jul 25, 2024 | 321.40 | 333.20 | 318.00 | 329.00 | 329.00 | 181,116 |
| Jul 24, 2024 | 300.00 | 322.00 | 299.00 | 320.00 | 320.00 | 319,762 |
| Jul 23, 2024 | 280.60 | 280.60 | 275.40 | 276.00 | 276.00 | 49,119 |
| Jul 22, 2024 | 277.60 | 280.40 | 276.20 | 279.20 | 279.20 | 46,351 |
| Jul 19, 2024 | 281.20 | 281.20 | 277.80 | 277.80 | 277.80 | 47,549 |
| Jul 18, 2024 | 276.60 | 283.00 | 275.40 | 281.20 | 281.20 | 71,912 |
| Jul 17, 2024 | 277.60 | 277.60 | 274.60 | 276.80 | 276.80 | 48,701 |
| Jul 16, 2024 | 271.40 | 278.80 | 270.20 | 277.60 | 277.60 | 52,098 |
| Jul 15, 2024 | 272.60 | 273.40 | 270.40 | 271.60 | 271.60 | 71,617 |
| Jul 12, 2024 | 271.20 | 274.80 | 270.40 | 274.00 | 274.00 | 90,019 |
| Jul 11, 2024 | 267.20 | 269.20 | 266.40 | 269.20 | 269.20 | 115,805 |
| Jul 10, 2024 | 269.00 | 269.60 | 266.80 | 266.80 | 266.80 | 61,950 |
| Jul 9, 2024 | 272.60 | 273.40 | 268.80 | 269.00 | 269.00 | 68,850 |
| Jul 8, 2024 | 273.00 | 274.80 | 271.60 | 273.40 | 273.40 | 127,452 |
| Jul 5, 2024 | 274.00 | 275.60 | 272.40 | 273.60 | 273.60 | 84,746 |
| Jul 4, 2024 | 275.40 | 277.00 | 273.20 | 273.80 | 273.80 | 38,184 |
| Jul 3, 2024 | 277.80 | 279.20 | 274.80 | 275.40 | 275.40 | 54,797 |
| Jul 2, 2024 | 275.20 | 278.00 | 273.60 | 278.00 | 278.00 | 52,760 |
| Jul 1, 2024 | 278.00 | 280.00 | 276.00 | 277.00 | 277.00 | 37,739 |
| Jun 28, 2024 | 279.60 | 279.60 | 274.40 | 276.00 | 276.00 | 161,662 |
| Jun 27, 2024 | 275.00 | 275.00 | 271.20 | 273.00 | 273.00 | 118,042 |
| Jun 26, 2024 | 275.20 | 277.60 | 272.20 | 272.40 | 272.40 | 125,017 |
| Jun 25, 2024 | 282.00 | 282.00 | 274.60 | 275.20 | 275.20 | 103,944 |
| Jun 24, 2024 | 281.40 | 284.60 | 279.20 | 282.00 | 282.00 | 72,282 |
| Jun 20, 2024 | 282.60 | 285.60 | 280.60 | 285.60 | 285.60 | 306,273 |
| Jun 19, 2024 | 283.00 | 283.40 | 280.00 | 282.80 | 282.80 | 51,872 |
| Jun 18, 2024 | 283.60 | 285.40 | 282.60 | 284.20 | 284.20 | 60,085 |
| Jun 17, 2024 | 285.80 | 285.80 | 281.20 | 283.80 | 283.80 | 63,153 |
| Jun 14, 2024 | 286.00 | 287.80 | 281.20 | 282.60 | 282.60 | 141,908 |
| Jun 13, 2024 | 294.60 | 294.60 | 289.80 | 290.40 | 290.40 | 51,014 |
| Jun 12, 2024 | 292.20 | 298.60 | 291.40 | 295.00 | 295.00 | 80,172 |
| Jun 11, 2024 | 296.80 | 298.80 | 291.40 | 292.40 | 292.40 | 98,045 |
| Jun 10, 2024 | 296.00 | 296.80 | 292.00 | 296.80 | 296.80 | 53,794 |
| Jun 7, 2024 | 300.00 | 300.00 | 294.00 | 296.80 | 296.80 | 120,848 |
| Jun 5, 2024 | 297.00 | 299.80 | 297.00 | 299.60 | 299.60 | 78,524 |
| Jun 4, 2024 | 294.40 | 297.00 | 293.20 | 297.00 | 297.00 | 80,335 |
| Jun 3, 2024 | 294.80 | 296.60 | 290.60 | 294.80 | 294.80 | 73,219 |
| May 31, 2024 | 289.20 | 294.20 | 289.20 | 291.60 | 291.60 | 210,931 |
| May 30, 2024 | 290.00 | 293.60 | 288.00 | 293.40 | 293.40 | 77,220 |
| May 29, 2024 | 292.00 | 292.60 | 289.40 | 290.00 | 290.00 | 93,630 |
| May 28, 2024 | 292.80 | 298.60 | 292.20 | 293.80 | 293.80 | 176,836 |
| May 27, 2024 | 297.00 | 299.80 | 292.80 | 292.80 | 292.80 | 118,618 |
| May 24, 2024 | 294.20 | 298.40 | 293.00 | 297.00 | 297.00 | 140,803 |
| May 23, 2024 | 294.40 | 298.60 | 292.40 | 296.60 | 296.60 | 198,477 |
| May 22, 2024 | 287.20 | 293.80 | 286.20 | 292.40 | 292.40 | 154,571 |
| May 21, 2024 | 279.00 | 287.40 | 279.00 | 286.60 | 286.60 | 164,253 |
| May 20, 2024 | 274.00 | 280.20 | 274.00 | 278.40 | 278.40 | 106,188 |
| May 17, 2024 | 272.60 | 275.20 | 271.60 | 272.80 | 272.80 | 122,848 |
| May 16, 2024 | 272.20 | 274.20 | 269.40 | 272.60 | 272.60 | 167,671 |
| May 15, 2024 | 275.00 | 277.60 | 272.20 | 272.20 | 272.20 | 116,163 |
| May 14, 2024 | 275.20 | 276.80 | 271.00 | 274.40 | 274.40 | 128,431 |
| May 13, 2024 | 272.00 | 275.60 | 270.00 | 274.80 | 274.80 | 158,191 |
| May 10, 2024 | 270.00 | 271.60 | 266.00 | 268.80 | 268.80 | 199,494 |
| May 8, 2024 | 262.60 | 269.80 | 256.80 | 269.40 | 269.40 | 179,845 |
| May 7, 2024 | 12.5 Dividend | |||||
| May 7, 2024 | 253.60 | 264.60 | 252.60 | 263.80 | 263.80 | 387,641 |
| May 6, 2024 | 285.00 | 289.40 | 257.00 | 258.60 | 246.10 | 445,102 |
Related Tickers
PBC.F Precise Biometrics AB (publ)
0.3610
-0.33%
ALZC.F ASSA ABLOY AB (publ)
27.35
-0.18%
1850.HK HSC RESOURCES
0.179
-4.79%
PSG.MC Prosegur Compañía de Seguridad, S.A.
2.6050
+5.89%
CIX CompX International Inc.
26.49
-0.97%
SNT Senstar Technologies Corporation
3.3200
-3.77%
SECU-B.ST Securitas AB (publ)
151.95
+0.03%
ASSA-B.ST ASSA ABLOY AB (publ)
296.00
-1.43%
SCAN.V Liberty Defense Holdings, Ltd.
0.3950
-1.25%
NSSC Napco Security Technologies, Inc.
24.72
+0.28%