Stock listing
Aquis:LOOMIS Loomis AB Share Price
UK listing (Aquis) of Loomis AB · home listing Stockholm:LOOMIS
Follow Loomis AB into a list and get an email when it puts out news.
Home listing price · OMXSTO:LOOMIS
565.00 SEK -7.00 (-1.2%)
Close on Oct 20, 2026 · This listing has no price on 6ix; the price shown is the home listing's, OMXSTO:LOOMIS
- Day range
- 563.00 – 572.50 SEKOct 20, 2026
- Volume
- 63,298 sharesOct 20, 2026
- Market cap
- 37.81B SEKAt the close on Oct 20, 2026 · price × 66.92M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| Stockholm:LOOMIS · Home | 565.00 SEK | -7.00 (-1.2%) | 63,298 | 572.00 | 572.50 | 563.00 | 572.00 | Close on Oct 20, 2026 |
| Frankfurt:K900 | €50.95 EUR | -0.35 (-0.7%) | — | €50.95 | €50.95 | €50.95 | €51.30 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · OMXSTO:LOOMIS · SEK, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 565.00 | -7.00 | -1.2% | 572.00 | 572.50 | 563.00 | 63,298 | |
| 572.00 | -2.50 | -0.4% | 575.00 | 575.00 | 564.00 | 78,367 | |
| 574.50 | -3.00 | -0.5% | 580.50 | 584.00 | 574.00 | 129,736 | |
| 577.50 | +0.50 | +0.1% | 579.00 | 586.00 | 575.50 | 210,460 | |
| 577.00 | +3.50 | +0.6% | 571.50 | 580.00 | 568.50 | 104,320 | |
| 573.50 | 0.00 | 0.0% | 575.00 | 578.00 | 564.00 | 128,838 | |
| 573.50 | -5.50 | -0.9% | 578.50 | 582.00 | 573.50 | 56,609 | |
| 579.00 | +24.00 | +4.3% | 556.00 | 579.00 | 556.00 | 122,955 | |
| 555.00 | -3.50 | -0.6% | 558.50 | 565.00 | 555.00 | 83,110 | |
| 558.50 | -3.50 | -0.6% | 562.00 | 563.50 | 555.50 | 72,664 | |
| 562.00 | +6.00 | +1.1% | 560.00 | 567.00 | 558.50 | 52,008 | |
| 556.00 | +4.50 | +0.8% | 553.00 | 561.50 | 551.00 | 72,241 | |
| 551.50 | -5.00 | -0.9% | 546.00 | 556.50 | 540.00 | 68,595 | |
| 556.50 | -5.50 | -1.0% | 562.00 | 565.50 | 554.50 | 59,585 | |
| 562.00 | +3.00 | +0.5% | 558.00 | 566.50 | 558.00 | 122,458 | |
| 559.00 | -2.00 | -0.4% | 560.50 | 560.50 | 552.50 | 70,008 | |
| 561.00 | +12.00 | +2.2% | 549.00 | 562.00 | 548.00 | 92,923 | |
| 549.00 | -7.00 | -1.3% | 557.00 | 558.50 | 548.00 | 79,132 | |
| 556.00 | -12.00 | -2.1% | 561.50 | 563.50 | 555.00 | 76,518 | |
| 568.00 | +14.00 | +2.5% | 553.00 | 568.00 | 552.50 | 121,619 | |
| 554.00 | -1.00 | -0.2% | 553.50 | 556.00 | 551.50 | 49,259 | |
| 555.00 | +6.00 | +1.1% | 548.50 | 555.00 | 544.00 | 67,063 | |
| 549.00 | -2.50 | -0.5% | 551.50 | 554.00 | 547.00 | 150,665 | |
| 551.50 | +8.00 | +1.5% | 543.00 | 553.00 | 543.00 | 104,648 | |
| 543.50 | +10.50 | +2.0% | 534.00 | 544.00 | 532.50 | 92,736 | |
| 533.00 | +1.50 | +0.3% | 532.00 | 535.00 | 526.50 | 85,337 | |
| 531.50 | +0.50 | +0.1% | 528.50 | 538.50 | 525.00 | 40,504 | |
| 531.00 | +2.50 | +0.5% | 528.50 | 531.00 | 526.50 | 42,116 | |
| 528.50 | +6.00 | +1.1% | 520.50 | 529.00 | 520.00 | 44,509 | |
| 522.50 | -2.50 | -0.5% | 521.50 | 527.00 | 517.00 | 69,992 | |
| 525.00 | 0.00 | 0.0% | 524.00 | 532.50 | 524.00 | 47,214 | |
| 525.00 | -4.00 | -0.8% | 529.50 | 529.50 | 522.50 | 33,094 | |
| 529.00 | -0.50 | -0.1% | 529.50 | 530.50 | 522.00 | 57,423 | |
| 529.50 | +8.50 | +1.6% | 522.00 | 532.50 | 521.50 | 38,926 | |
| 521.00 | -10.50 | -2.0% | 531.50 | 531.50 | 518.00 | 69,045 | |
| 531.50 | -10.00 | -1.8% | 539.50 | 540.50 | 529.00 | 81,358 | |
| 541.50 | +8.50 | +1.6% | 533.00 | 542.00 | 530.00 | 133,521 | |
| 533.00 | 0.00 | 0.0% | 533.50 | 536.50 | 532.50 | 46,418 | |
| 533.00 | +3.50 | +0.7% | 529.50 | 533.00 | 526.00 | 58,919 | |
| 529.50 | +1.50 | +0.3% | 528.00 | 531.50 | 525.50 | 131,348 | |
| 528.00 | +5.00 | +1.0% | 523.00 | 529.50 | 521.50 | 61,963 | |
| 523.00 | -1.00 | -0.2% | 522.50 | 528.00 | 521.50 | 41,372 | |
| 524.00 | +6.00 | +1.2% | 517.00 | 524.00 | 514.50 | 94,612 | |
| 518.00 | +2.50 | +0.5% | 514.00 | 523.00 | 514.00 | 61,199 | |
| 515.50 | 0.00 | 0.0% | 514.00 | 516.00 | 510.00 | 63,190 | |
| 515.50 | -3.00 | -0.6% | 516.50 | 518.50 | 514.00 | 56,831 | |
| 518.50 | +0.50 | +0.1% | 518.00 | 522.50 | 514.00 | 66,263 | |
| 518.00 | -0.50 | -0.1% | 519.00 | 520.00 | 516.50 | 137,590 | |
| 518.50 | +6.50 | +1.3% | 512.00 | 519.00 | 512.00 | 60,870 | |
| 512.00 | -0.50 | -0.1% | 513.50 | 515.00 | 508.50 | 90,385 | |
| 512.50 | 0.00 | 0.0% | 515.00 | 517.50 | 511.50 | 51,181 | |
| 512.50 | -11.50 | -2.2% | 525.00 | 527.50 | 510.50 | 50,882 | |
| 524.00 | -7.00 | -1.3% | 533.00 | 534.50 | 524.00 | 56,738 | |
| 531.00 | -4.50 | -0.8% | 539.00 | 540.00 | 530.50 | 46,463 | |
| 535.50 | -2.50 | -0.5% | 538.00 | 543.00 | 535.50 | 135,837 | |
| 538.00 | +1.00 | +0.2% | 540.00 | 540.50 | 535.00 | 40,516 | |
| 537.00 | +12.00 | +2.3% | 526.00 | 538.50 | 523.50 | 59,319 | |
| 525.00 | -12.50 | -2.3% | 537.50 | 539.50 | 525.00 | 58,243 | |
| 537.50 | -7.00 | -1.3% | 544.50 | 545.50 | 537.00 | 53,387 | |
| 544.50 | -1.00 | -0.2% | 545.00 | 546.50 | 534.00 | 81,050 | |
| 545.50 | +33.50 | +6.5% | 513.00 | 545.50 | 513.00 | 129,476 | |
| 512.00 | -7.50 | -1.4% | 520.50 | 522.50 | 509.00 | 75,263 | |
| 519.50 | +21.50 | +4.3% | 545.00 | 549.00 | 502.00 | 128,495 | |
| 498.00 | -0.20 | 0.0% | 496.60 | 500.50 | 493.80 | 56,041 | |
| 498.20 | +0.20 | 0.0% | 497.80 | 501.50 | 495.40 | 60,926 | |
| 498.00 | -0.80 | -0.2% | 489.00 | 500.00 | 489.00 | 37,288 | |
| 498.80 | -1.70 | -0.3% | 500.00 | 504.00 | 496.60 | 64,756 |
- Ticker
- Aquis:LOOMIS
- Asset type
- Stock
- Exchange
- Aquis
- Currency
- SEK
What changed lately
Latest news release · Oct 5, 2026
Loomis completes the acquisition of Hermes Transportes Blindados
Latest earnings call · Jul 24, 2026
Loomis (Stockholm:LOOMIS) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Jul 24, 2026
Q2 2026 Earnings Presentation
Earnings · 11 slides
Calls
Replays
Loomis (Stockholm:LOOMIS) Q2 2026 Earnings Call
Fri, Jul 24, 2026 · 4:00 AM ET
Watch TranscriptLoomis (Stockholm:LOOMIS) Q1 2026 Earnings Call
Thu, May 07, 2026 · 4:00 AM ET
Watch TranscriptLoomis (Stockholm:LOOMIS) Q4 2025 Earnings Call
Wed, Feb 04, 2026 · 4:00 AM ET
Watch Transcript
Latest news
Loomis completes the acquisition of Hermes Transportes Blindados
Oct 5, 2026
Closed 562.00 (+1.1%) on Oct 6, 2026
Loomis issues EUR 300 million in bonds
Sep 9, 2026
Closed 528.50 (+1.1%) on Sep 10, 2026
Loomis appoints Tobias Hägglöv as Chief Financial Officer
Jul 8, 2026
Closed 492.20 (+0.7%) on Jul 9, 2026
Loomis completes the acquisition of Transportadora del Interior
Jul 7, 2026
Closed 497.40 (+1.3%) on Jul 7, 2026
Financings
Senior unsecured bonds
Sep 9, 2026 · US$349.14M
Closed: €300M raised · Nordea +2
Dealers: Nordea (co-lead), Société Générale (co-lead), BBVA
Use of proceeds: General corporate purposes, including financing the acquisition of Hermes Transportes Blindados S.A.
Decks
Q2 2026 Earnings Presentation
Earnings · 11 slides · Jul 24, 2026
Q1 2026 Earnings Presentation
Earnings · 13 slides · May 7, 2026
Q4 2025 Earnings Presentation
Earnings · 12 slides · Feb 4, 2026
Q2 2025 Earnings Presentation
Earnings · 10 slides · Jul 25, 2025
Loomis AB on 6ix
- News releases
- 19 in the last 12 months · 26 in all · newest Oct 5, 2026 · oldest 2025
- Calls
- 19 calls with a replay · 19 with a transcript · latest Jul 24, 2026
- Decks
- 89 decks · latest Jul 24, 2026
Where Loomis AB is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Stockholm:LOOMIS · Home listing | Stockholm | Sweden | SEK |
| Aquis:LOOMIS | Aquis | United Kingdom | SEK |
| gettex:K900 | gettex | Germany | EUR |
| Aquis:LOOMIS · This page | Aquis | United Kingdom | SEK |
| OTC:LOIMF | OTC | United States | USD |
| LSIN:0JYZ | LSIN | United Kingdom | SEK |
| LS Exchange:A2P6WP | LS Exchange | Germany | EUR |
| Lang & Schwarz:A2P6WP | Lang & Schwarz | Germany | EUR |
| Frankfurt:K900 | Frankfurt | Germany | EUR |
| Tradegate:K900 | Tradegate | Germany | EUR |
| Turquoise:LOOMIS | Turquoise | United Kingdom | SEK |
| OTC:LOIMY | OTC | United States | USD |
| Dusseldorf:K900 | Dusseldorf | Germany | EUR |
| Munich:K900 | Munich | Germany | EUR |
| Stuttgart:K900 | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Loomis AB.