Loomis AB - Price History
Monthly price history for LOOMIS.ST (Loomis AB)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | SEK272.80 | SEK272.80 |
| April 2024 | SEK284 | SEK284 |
| March 2024 | SEK298.80 | SEK298.80 |
| February 2024 | SEK279.80 | SEK279.80 |
| January 2024 | SEK284.80 | SEK284.80 |
| December 2023 | SEK267.60 | SEK267.60 |
| November 2023 | SEK278.60 | SEK278.60 |
| October 2023 | SEK289.40 | SEK289.40 |
| September 2023 | SEK294.60 | SEK294.60 |
| August 2023 | SEK290.80 | SEK290.80 |
| July 2023 | SEK306.80 | SEK306.80 |
| June 2023 | SEK314.60 | SEK314.60 |
| May 2023 | SEK299.40 | SEK299.40 |
| April 2023 | SEK315.47 | SEK328 |
| March 2023 | SEK341.44 | SEK355 |
| February 2023 | SEK325.48 | SEK338.40 |
| January 2023 | SEK299.12 | SEK311 |
| December 2022 | SEK275.08 | SEK286 |
| November 2022 | SEK295.85 | SEK307.60 |
| October 2022 | SEK296.81 | SEK308.60 |
| September 2022 | SEK263.73 | SEK274.20 |
| August 2022 | SEK277.77 | SEK288.80 |
| July 2022 | SEK274.50 | SEK285.40 |
| June 2022 | SEK239.30 | SEK248.80 |
| May 2022 | SEK237.57 | SEK247 |
| April 2022 | SEK229.05 | SEK246.60 |
| March 2022 | SEK239.73 | SEK258.10 |
| February 2022 | SEK248.09 | SEK267.10 |
| January 2022 | SEK221.80 | SEK238.80 |
| December 2021 | SEK223.57 | SEK240.70 |
| November 2021 | SEK216.41 | SEK233 |
| October 2021 | SEK215.39 | SEK231.90 |
| September 2021 | SEK220.69 | SEK237.60 |
| August 2021 | SEK248.74 | SEK267.80 |
| July 2021 | SEK268.15 | SEK288.70 |
| June 2021 | SEK248.64 | SEK267.70 |
| May 2021 | SEK243.54 | SEK262.20 |
| April 2021 | SEK252.43 | SEK277.90 |
| March 2021 | SEK241.25 | SEK265.60 |
| February 2021 | SEK200.56 | SEK220.80 |
| January 2021 | SEK194.75 | SEK214.40 |
| December 2020 | SEK205.47 | SEK226.20 |
| November 2020 | SEK217.08 | SEK244.60 |
| October 2020 | SEK176.35 | SEK198.70 |
| September 2020 | SEK217.44 | SEK245 |
| August 2020 | SEK192.77 | SEK217.20 |
| July 2020 | SEK186.20 | SEK209.80 |
| June 2020 | SEK197.56 | SEK222.60 |
| May 2020 | SEK209.81 | SEK236.40 |
| April 2020 | SEK211.94 | SEK238.80 |
| March 2020 | SEK179.28 | SEK202 |
| February 2020 | SEK295.36 | SEK332.80 |
| January 2020 | SEK310.09 | SEK349.40 |
| December 2019 | SEK344.17 | SEK387.80 |
| November 2019 | SEK355 | SEK400 |
| October 2019 | SEK331.04 | SEK373 |
| September 2019 | SEK307.08 | SEK346 |
| August 2019 | SEK294.65 | SEK332 |
| July 2019 | SEK295.54 | SEK333 |
| June 2019 | SEK283.29 | SEK319.20 |
| May 2019 | SEK272.64 | SEK307.20 |
| April 2019 | SEK302.48 | SEK351 |
| March 2019 | SEK275.77 | SEK320 |
| February 2019 | SEK289.56 | SEK336 |
| January 2019 | SEK279.04 | SEK323.80 |
| December 2018 | SEK246.47 | SEK286 |
| November 2018 | SEK263.70 | SEK306 |
| October 2018 | SEK243.88 | SEK283 |
| September 2018 | SEK246.64 | SEK286.20 |
| August 2018 | SEK253.53 | SEK294.20 |
| July 2018 | SEK237.68 | SEK275.80 |
| June 2018 | SEK268.36 | SEK311.40 |
| May 2018 | SEK290.42 | SEK337 |
| April 2018 | SEK268.33 | SEK320.20 |
| March 2018 | SEK251.74 | SEK300.40 |
| February 2018 | SEK253.24 | SEK302.20 |
| January 2018 | SEK263.97 | SEK315 |
| December 2017 | SEK288.77 | SEK344.60 |
| November 2017 | SEK289.11 | SEK345 |
| October 2017 | SEK281.48 | SEK335.90 |
| September 2017 | SEK271.26 | SEK323.70 |
| August 2017 | SEK242.85 | SEK289.80 |
| July 2017 | SEK251.40 | SEK300 |
| June 2017 | SEK253.08 | SEK302 |
| May 2017 | SEK274.45 | SEK327.50 |
| April 2017 | SEK263.05 | SEK321.50 |
| March 2017 | SEK232.04 | SEK283.60 |
| February 2017 | SEK229.17 | SEK280.10 |
| January 2017 | SEK209.21 | SEK255.70 |
| December 2016 | SEK221.81 | SEK271.10 |
| November 2016 | SEK199.64 | SEK244 |
| October 2016 | SEK210.27 | SEK257 |
| September 2016 | SEK216.82 | SEK265 |
| August 2016 | SEK200.45 | SEK245 |
| July 2016 | SEK202.01 | SEK246.90 |
| June 2016 | SEK168.30 | SEK205.70 |
| May 2016 | SEK180.33 | SEK220.40 |
| April 2016 | SEK175.94 | SEK222.80 |
| March 2016 | SEK181.23 | SEK229.50 |
| February 2016 | SEK218.11 | SEK276.20 |
| January 2016 | SEK201.29 | SEK254.90 |
| December 2015 | SEK208.87 | SEK264.50 |
| November 2015 | SEK230.43 | SEK291.80 |
| October 2015 | SEK174.92 | SEK221.50 |
| September 2015 | SEK173.02 | SEK219.10 |
| August 2015 | SEK169.94 | SEK215.20 |
| July 2015 | SEK190.47 | SEK241.20 |
| June 2015 | SEK183.68 | SEK232.60 |
| May 2015 | SEK197.82 | SEK250.50 |
| April 2015 | SEK205.94 | SEK267 |
| March 2015 | SEK203.55 | SEK263.90 |
| February 2015 | SEK211.19 | SEK273.80 |
| January 2015 | SEK188.97 | SEK245 |
| December 2014 | SEK174.32 | SEK226 |
| November 2014 | SEK166.22 | SEK215.50 |
| October 2014 | SEK156.58 | SEK203 |
| September 2014 | SEK159.28 | SEK206.50 |
| August 2014 | SEK159.66 | SEK207 |
| July 2014 | SEK158.51 | SEK205.50 |
| June 2014 | SEK158.51 | SEK205.50 |
| May 2014 | SEK145.01 | SEK188 |
| April 2014 | SEK132.24 | SEK176.50 |
| March 2014 | SEK124.75 | SEK166.50 |
| February 2014 | SEK118 | SEK157.50 |
| January 2014 | SEK116.13 | SEK155 |
| December 2013 | SEK114.26 | SEK152.50 |
| November 2013 | SEK116.88 | SEK156 |
| October 2013 | SEK116.50 | SEK155.50 |
| September 2013 | SEK106.02 | SEK141.50 |
| August 2013 | SEK106.95 | SEK142.75 |
| July 2013 | SEK104.89 | SEK140 |
| June 2013 | SEK96.46 | SEK128.75 |
| May 2013 | SEK96.28 | SEK128.50 |
| April 2013 | SEK91.28 | SEK126.25 |
| March 2013 | SEK87.49 | SEK121 |
| February 2013 | SEK89.66 | SEK124 |
| January 2013 | SEK76.28 | SEK105.50 |
| December 2012 | SEK75.56 | SEK104.50 |
| November 2012 | SEK68.33 | SEK94.50 |
| October 2012 | SEK65.80 | SEK91 |
| September 2012 | SEK67.42 | SEK93.25 |
| August 2012 | SEK62.54 | SEK86.50 |
| July 2012 | SEK62 | SEK85.75 |
| June 2012 | SEK61.64 | SEK85.25 |
| May 2012 | SEK60.01 | SEK83 |
| April 2012 | SEK62.88 | SEK90.75 |
| March 2012 | SEK65.48 | SEK94.50 |
| February 2012 | SEK66 | SEK95.25 |
| January 2012 | SEK68.77 | SEK99.25 |
| December 2011 | SEK67.04 | SEK96.75 |
| November 2011 | SEK63.05 | SEK91 |
| October 2011 | SEK62.19 | SEK89.75 |
| September 2011 | SEK55.78 | SEK80.50 |
| August 2011 | SEK63.05 | SEK91 |
| July 2011 | SEK59.07 | SEK85.25 |
| June 2011 | SEK61.15 | SEK88.25 |
| May 2011 | SEK67.56 | SEK97.50 |
| April 2011 | SEK64.06 | SEK96 |
| March 2011 | SEK66.72 | SEK100 |
| February 2011 | SEK61.55 | SEK92.25 |
| January 2011 | SEK65.06 | SEK97.50 |
| December 2010 | SEK67.39 | SEK101 |
| November 2010 | SEK62.55 | SEK93.75 |
| October 2010 | SEK55.72 | SEK83.50 |
| September 2010 | SEK54.05 | SEK81 |
| August 2010 | SEK49.38 | SEK74 |
| July 2010 | SEK52.05 | SEK78 |
| June 2010 | SEK50.04 | SEK75 |
| May 2010 | SEK50.38 | SEK75.50 |
| April 2010 | SEK55.38 | SEK83 |
| March 2010 | SEK60.07 | SEK93 |
| February 2010 | SEK55.87 | SEK86.50 |
| January 2010 | SEK55.87 | SEK86.50 |
| December 2009 | SEK50.55 | SEK78.25 |
| November 2009 | SEK49.09 | SEK76 |
| October 2009 | SEK49.90 | SEK77.25 |
| September 2009 | SEK44.25 | SEK68.50 |
| August 2009 | SEK42.96 | SEK66.50 |
| July 2009 | SEK44.89 | SEK69.50 |
| June 2009 | SEK49.58 | SEK76.75 |
| May 2009 | SEK52 | SEK80.50 |
| April 2009 | SEK44.41 | SEK68.75 |
| March 2009 | SEK39.55 | SEK63.50 |
| February 2009 | SEK37.22 | SEK59.75 |
| January 2009 | SEK38.62 | SEK62 |
| December 2008 | SEK30.52 | SEK49 |
LOOMIS.ST
Price: SEK272.80
52 week price:
Dividend Yield: 4.65%
5-year range yield:
Forward Dividend Yield: 4.59%
Payout Ratio: 59.64%
Payout Ratio Range:
Dividend Per Share: 12.50 SEK
Earnings Per Share: 20.96 SEK
P/E Ratio: 13.60
Exchange: STO
Sector: Industrials
Industry: Security & Protection Services
Market Capitalization: 18.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 16
DGR3: 29.29%