Loyal Solutions AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2024-02-27 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 111 |
| 2024-02-26 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 261 |
| 2024-02-23 | 9.800 | 9.800 | 8.600 | 9.200 | 9.200 | 2,820 |
| 2024-02-22 | 9.700 | 9.700 | 8.600 | 9.650 | 9.650 | 7,273 |
| 2024-02-21 | 6.500 | 8.000 | 6.500 | 8.000 | 8.000 | 596 |
| 2024-02-20 | 7.250 | 7.250 | 6.800 | 6.800 | 6.800 | 20 |
| 2024-02-19 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 690 |
| 2024-02-16 | 6.600 | 7.450 | 6.600 | 7.450 | 7.450 | 7,597 |
| 2024-02-15 | 6.550 | 7.300 | 6.550 | 6.750 | 6.750 | 8,315 |
| 2024-02-14 | 6.300 | 7.400 | 6.000 | 6.700 | 6.700 | 6,776 |
| 2024-02-13 | 5.950 | 6.300 | 5.950 | 6.300 | 6.300 | 3,561 |
| 2024-02-12 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 630 |
| 2024-02-09 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 217 |
| 2024-02-08 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 1,000 |
| 2024-02-07 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-02-06 | 6.500 | 6.800 | 6.500 | 6.800 | 6.800 | 3,000 |
| 2024-02-05 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-02-02 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 2 |
| 2024-02-01 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 800 |
| 2024-01-31 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2024-01-30 | 6.200 | 6.350 | 6.200 | 6.350 | 6.350 | 4,420 |
| 2024-01-29 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-01-26 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 200 |
| 2024-01-25 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 81 |
| 2024-01-24 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-01-23 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 3,100 |
| 2024-01-22 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 300 |
| 2024-01-19 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2024-01-18 | 5.750 | 6.650 | 5.750 | 6.650 | 6.650 | 150 |
| 2024-01-17 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 1,194 |
| 2024-01-16 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 250 |
| 2024-01-15 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2024-01-12 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2024-01-11 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2024-01-10 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 200 |
| 2024-01-09 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,000 |
| 2024-01-08 | 6.550 | 6.650 | 6.550 | 6.650 | 6.650 | 690 |
| 2024-01-05 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 10 |
| 2024-01-04 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2024-01-03 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 300 |
| 2024-01-02 | 6.900 | 6.900 | 6.800 | 6.800 | 6.800 | 426 |
| 2023-12-29 | 8.200 | 8.200 | 7.200 | 7.200 | 7.200 | 2,841 |
| 2023-12-28 | 7.000 | 7.400 | 7.000 | 7.400 | 7.400 | 215 |
| 2023-12-27 | 7.100 | 7.100 | 6.800 | 6.850 | 6.850 | 3,121 |
| 2023-12-22 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-12-21 | 6.600 | 7.000 | 6.600 | 7.000 | 7.000 | 3,000 |
| 2023-12-20 | 6.500 | 6.550 | 6.500 | 6.550 | 6.550 | 800 |
| 2023-12-19 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2023-12-18 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2023-12-15 | 6.550 | 6.550 | 6.350 | 6.350 | 6.350 | 28 |
| 2023-12-14 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2023-12-13 | 6.300 | 6.400 | 6.250 | 6.400 | 6.400 | 523 |
| 2023-12-12 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2023-12-11 | 6.350 | 6.350 | 6.250 | 6.300 | 6.300 | 4,310 |
| 2023-12-08 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2023-12-07 | 6.550 | 6.550 | 6.450 | 6.450 | 6.450 | 3,625 |
| 2023-12-06 | 7.550 | 7.650 | 6.500 | 6.500 | 6.500 | 15,399 |
| 2023-12-05 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2023-12-04 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 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.