Loyal Solutions AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 300 |
| 2024-08-21 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 0 |
| 2024-08-20 | 8.150 | 9.150 | 8.150 | 9.150 | 9.150 | 105 |
| 2024-08-19 | 10.900 | 10.900 | 9.500 | 9.600 | 9.600 | 241 |
| 2024-08-16 | 7.150 | 9.000 | 7.150 | 9.000 | 9.000 | 145 |
| 2024-08-15 | 8.000 | 10.000 | 8.000 | 8.850 | 8.850 | 6,278 |
| 2024-08-14 | 7.350 | 9.000 | 7.350 | 9.000 | 9.000 | 410 |
| 2024-08-13 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-08-12 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-08-09 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 100 |
| 2024-08-08 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 100 |
| 2024-08-07 | 9.500 | 9.500 | 9.000 | 9.300 | 9.300 | 323 |
| 2024-08-06 | 9.500 | 9.500 | 9.000 | 9.500 | 9.500 | 2,620 |
| 2024-08-05 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2024-08-02 | 7.650 | 7.700 | 7.650 | 7.700 | 7.700 | 531 |
| 2024-08-01 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 40 |
| 2024-07-31 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 39 |
| 2024-07-30 | 7.650 | 9.050 | 7.650 | 8.050 | 8.050 | 1,120 |
| 2024-07-29 | 7.800 | 8.100 | 7.800 | 8.100 | 8.100 | 190 |
| 2024-07-26 | 8.500 | 8.500 | 7.850 | 8.300 | 8.300 | 1,163 |
| 2024-07-25 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 27 |
| 2024-07-24 | 7.450 | 8.550 | 7.450 | 8.550 | 8.550 | 1,014 |
| 2024-07-23 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 67 |
| 2024-07-22 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 14 |
| 2024-07-19 | 8.150 | 8.400 | 8.150 | 8.400 | 8.400 | 86 |
| 2024-07-18 | 6.650 | 9.600 | 6.650 | 8.400 | 8.400 | 1,361 |
| 2024-07-17 | 6.500 | 7.200 | 6.500 | 7.200 | 7.200 | 6 |
| 2024-07-16 | 7.050 | 8.000 | 7.050 | 7.250 | 7.250 | 1,561 |
| 2024-07-15 | 6.900 | 7.100 | 6.900 | 7.100 | 7.100 | 364 |
| 2024-07-12 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 44 |
| 2024-07-11 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 106 |
| 2024-07-10 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-07-09 | 7.050 | 7.050 | 7.000 | 7.000 | 7.000 | 42 |
| 2024-07-08 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2024-07-05 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 22 |
| 2024-07-04 | 6.950 | 9.050 | 6.950 | 7.000 | 7.000 | 2,458 |
| 2024-07-03 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 349 |
| 2024-07-02 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-07-01 | 6.700 | 7.000 | 6.700 | 7.000 | 7.000 | 310 |
| 2024-06-28 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 300 |
| 2024-06-27 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-06-26 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 55 |
| 2024-06-25 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2024-06-24 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2024-06-20 | 8.500 | 8.500 | 6.950 | 6.950 | 6.950 | 400 |
| 2024-06-19 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-06-18 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-06-17 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 10 |
| 2024-06-14 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-06-13 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 194 |
| 2024-06-12 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-06-11 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-06-10 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-06-07 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-06-05 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 87 |
| 2024-06-04 | 6.950 | 7.300 | 6.950 | 7.300 | 7.300 | 584 |
| 2024-06-03 | 6.750 | 6.800 | 6.750 | 6.800 | 6.800 | 362 |
| 2024-05-31 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-05-30 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-05-29 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.