Loomis AB B (K900)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.852514919011 | 23.46 | 24.52 | 23.36 | 69 | 24.19346821 | DE |
| 4 | -1.22 | -4.90353697749 | 24.88 | 24.88 | 23.26 | 46 | 23.98481651 | DE |
| 12 | -0.38 | -1.58069883527 | 24.04 | 26.48 | 21.3 | 51 | 24.46237393 | DE |
| 26 | 0.74 | 3.22862129145 | 22.92 | 26.48 | 21.3 | 71 | 24.93056688 | DE |
| 52 | -0.94 | -3.82113821138 | 24.6 | 28.14 | 21.3 | 91 | 24.92246263 | DE |
| 156 | -0.94 | -3.82113821138 | 24.6 | 28.14 | 21.3 | 91 | 24.92246263 | DE |
| 260 | -0.94 | -3.82113821138 | 24.6 | 28.14 | 21.3 | 91 | 24.92246263 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721679960 | 23.9 | -0.62 | -2.53 | 24 | 24 | 23.9 | 13 |
| 1721420760 | 24.52 | 0.06 | 0.25 | 24.52 | 24.52 | 24.52 | 1 |
| 1721334360 | 24.46 | 0.5 | 2.09 | 24.1 | 24.5 | 24.1 | 130 |
| 1721248020 | 23.96 | -0.1 | -0.42 | 24.08 | 24.08 | 23.96 | 42 |
| 1721161560 | 24.06 | 0.36 | 1.52 | 23.46 | 24.06 | 23.36 | 160 |
| 1721075160 | 23.7 | 0.04 | 0.17 | 23.7 | 23.7 | 23.7 | 1 |
| 1720815960 | 23.66 | 0.08 | 0.34 | 23.98 | 23.98 | 23.66 | 5 |
| 1720729560 | 23.58 | 0.12 | 0.51 | 23.26 | 23.58 | 23.26 | 188 |
| 1720643220 | 23.46 | -0.14 | -0.59 | 23.54 | 23.54 | 23.46 | 15 |
| 1720556760 | 23.6 | -0.2 | -0.84 | 23.74 | 23.74 | 23.6 | 31 |
| 1720470360 | 23.8 | -0.24 | -1.00 | 23.92 | 24 | 23.8 | 71 |
| 1720211220 | 24.04 | -0.1 | -0.41 | 24.1 | 24.1 | 24.04 | 10 |
| 1720124820 | 24.14 | -0.1 | -0.41 | 24.28 | 24.28 | 24.14 | 63 |
| 1720038420 | 24.24 | 0.08 | 0.33 | 24.48 | 24.48 | 24.24 | 20 |
| 1719952020 | 24.16 | -0.38 | -1.55 | 24.16 | 24.34 | 24 | 25 |
| 1719865620 | 24.54 | 0.5 | 2.08 | 24.76 | 24.76 | 24.54 | 17 |
| 1719606420 | 24.04 | 0 | 0.00 | 24.04 | 24.04 | 24.04 | 0 |
| 1719520020 | 24.04 | -0.08 | -0.33 | 24.14 | 24.14 | 24 | 26 |
| 1719433620 | 24.12 | -0.76 | -3.05 | 24.54 | 24.6 | 24.12 | 53 |
| 1719347160 | 24.88 | -0.18 | -0.72 | 24.88 | 24.88 | 24.88 | 1 |
| 1719260820 | 25.06 | -0.1 | -0.40 | 25.2 | 25.2 | 24.98 | 282 |
| 1719001620 | 25.16 | -0.22 | -0.87 | 25.16 | 25.16 | 25.16 | 1 |
| 1718915160 | 25.38 | 0.12 | 0.48 | 25.4 | 25.4 | 25.38 | 62 |
| 1718828820 | 25.26 | 0 | 0.00 | 25.26 | 25.26 | 25.26 | 0 |
| 1718742420 | 25.26 | 0 | 0.00 | 25.26 | 25.26 | 25.26 | 0 |
| 1718656020 | 25.26 | -0.74 | -2.85 | 25.26 | 25.26 | 25.26 | 1 |
| 1718396820 | 26 | 0.06 | 0.23 | 26 | 26 | 26 | 2 |
| 1718310420 | 25.94 | -0.52 | -1.97 | 26.36 | 26.36 | 25.66 | 279 |
| 1718224020 | 26.46 | 0.06 | 0.23 | 26.16 | 26.46 | 25.94 | 6 |
| 1718137620 | 26.4 | -0.02 | -0.08 | 26.48 | 26.48 | 26.4 | 2 |
| 1718051220 | 26.42 | 0 | 0.00 | 26.42 | 26.42 | 26.42 | 0 |
| 1717792020 | 26.42 | 0 | 0.00 | 26.42 | 26.42 | 26.42 | 0 |
| 1717705620 | 26.42 | 0 | 0.00 | 26.42 | 26.42 | 26.42 | 0 |
| 1717619220 | 26.42 | 0.34 | 1.30 | 26.42 | 26.42 | 26.42 | 1 |
| 1717532820 | 26.08 | 0.18 | 0.69 | 25.76 | 26.08 | 25.76 | 128 |
| 1717446420 | 25.9 | 0.52 | 2.05 | 25.96 | 25.96 | 25.72 | 8 |
| 1717187220 | 25.38 | 0 | 0.00 | 25.38 | 25.38 | 25.38 | 0 |
| 1717100820 | 25.38 | -0.26 | -1.01 | 24.98 | 25.38 | 24.98 | 7 |
| 1717014420 | 25.64 | -0.1 | -0.39 | 25.64 | 25.64 | 25.64 | 1 |
| 1716928020 | 25.74 | 0.36 | 1.42 | 26.04 | 26.04 | 25.72 | 13 |
| 1716841560 | 25.38 | 0.1 | 0.40 | 25.38 | 25.38 | 25.38 | 20 |
| 1716582420 | 25.28 | 0 | 0.00 | 25.28 | 25.28 | 25.28 | 0 |
| 1716496020 | 25.28 | 0.52 | 2.10 | 25.28 | 25.28 | 25.28 | 150 |
| 1716409620 | 24.76 | -0.04 | -0.16 | 24.78 | 24.78 | 24.76 | 70 |
| 1716323160 | 24.8 | 0.9 | 3.77 | 23.98 | 24.8 | 23.98 | 21 |
| 1716236760 | 23.9 | 0.32 | 1.36 | 23.9 | 23.9 | 23.9 | 13 |
| 1715977620 | 23.58 | 0.08 | 0.34 | 23.58 | 23.58 | 23.58 | 13 |
| 1715891220 | 23.5 | -0.12 | -0.51 | 23.32 | 23.5 | 23.32 | 16 |
| 1715804820 | 23.62 | 0.42 | 1.81 | 23.4 | 23.66 | 23.4 | 3 |
| 1715718420 | 23.2 | -0.42 | -1.78 | 23.4 | 23.4 | 23.2 | 27 |
| 1715631960 | 23.62 | 0.48 | 2.07 | 23.24 | 23.62 | 23.18 | 273 |
| 1715372820 | 23.14 | 0.1 | 0.43 | 23.2 | 23.2 | 22.9 | 30 |
| 1715286420 | 23.04 | 0.16 | 0.70 | 22.84 | 23.04 | 22.84 | 3 |
| 1715200020 | 22.88 | 0.34 | 1.51 | 23.12 | 23.12 | 22.88 | 4 |
| 1715113620 | 22.54 | 0.14 | 0.63 | 21.3 | 22.54 | 21.3 | 111 |
| 1715027220 | 22.4 | -2.04 | -8.35 | 24.34 | 24.34 | 22.4 | 29 |
| 1714768020 | 24.44 | 0.2 | 0.83 | 24.34 | 24.44 | 24.28 | 59 |
| 1714681560 | 24.24 | 0.2 | 0.83 | 24.24 | 24.24 | 24.24 | 1 |
| 1714508820 | 24.04 | -0.36 | -1.48 | 24.04 | 24.04 | 24.04 | 70 |
| 1714422420 | 24.4 | -0.92 | -3.63 | 24.4 | 24.4 | 24.4 | 40 |
| 1714163220 | 25.32 | 0 | 0.00 | 25.32 | 25.32 | 25.32 | 0 |
| 1714076820 | 25.32 | 0 | 0.00 | 25.32 | 25.32 | 25.32 | 0 |
| 1713990420 | 25.32 | 0.44 | 1.77 | 25.32 | 25.32 | 25.32 | 52 |
| 1713903960 | 24.88 | 0.64 | 2.64 | 24.88 | 24.88 | 24.88 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
