Loyal Solutions AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-05-27 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-05-24 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 6 |
| 2024-05-23 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2024-05-22 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2024-05-21 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2024-05-20 | 7.050 | 7.050 | 6.850 | 6.850 | 6.850 | 126 |
| 2024-05-17 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2024-05-16 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 213 |
| 2024-05-15 | 7.350 | 7.350 | 6.900 | 6.900 | 6.900 | 2,169 |
| 2024-05-14 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 203 |
| 2024-05-13 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 205 |
| 2024-05-10 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 209 |
| 2024-05-08 | 7.250 | 7.250 | 7.200 | 7.200 | 7.200 | 635 |
| 2024-05-07 | 7.150 | 7.300 | 7.150 | 7.300 | 7.300 | 2,304 |
| 2024-05-06 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 2,223 |
| 2024-05-03 | 6.350 | 6.500 | 6.350 | 6.500 | 6.500 | 3,133 |
| 2024-05-02 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-04-30 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-04-29 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-04-26 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-04-25 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-04-24 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 228 |
| 2024-04-23 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 110 |
| 2024-04-22 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 504 |
| 2024-04-19 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 500 |
| 2024-04-18 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 200 |
| 2024-04-17 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 300 |
| 2024-04-16 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 300 |
| 2024-04-15 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 300 |
| 2024-04-12 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 600 |
| 2024-04-11 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2024-04-10 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2024-04-09 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2024-04-08 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2024-04-05 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 315 |
| 2024-04-04 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 333 |
| 2024-04-03 | 6.450 | 6.500 | 6.400 | 6.500 | 6.500 | 404 |
| 2024-04-02 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 867 |
| 2024-03-28 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-03-27 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-03-26 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 200 |
| 2024-03-25 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 600 |
| 2024-03-22 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2024-03-21 | 7.050 | 7.050 | 6.750 | 6.850 | 6.850 | 2,396 |
| 2024-03-20 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 200 |
| 2024-03-19 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-03-18 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-03-15 | 7.300 | 7.300 | 7.150 | 7.150 | 7.150 | 700 |
| 2024-03-14 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 100 |
| 2024-03-13 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1 |
| 2024-03-12 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 227 |
| 2024-03-11 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 200 |
| 2024-03-08 | 7.450 | 7.550 | 7.450 | 7.550 | 7.550 | 1,359 |
| 2024-03-07 | 7.950 | 7.950 | 7.550 | 7.550 | 7.550 | 2,085 |
| 2024-03-06 | 8.050 | 8.050 | 8.000 | 8.000 | 8.000 | 888 |
| 2024-03-05 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 30 |
| 2024-03-04 | 8.800 | 9.100 | 8.450 | 8.450 | 8.450 | 1,151 |
| 2024-03-01 | 8.800 | 8.950 | 8.650 | 8.950 | 8.950 | 1,150 |
| 2024-02-29 | 8.700 | 8.700 | 8.550 | 8.550 | 8.550 | 158 |
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.