Loyal Solutions AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2023-12-01 | 7.150 | 7.400 | 7.150 | 7.400 | 7.400 | 220 |
| 2023-11-30 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2023-11-29 | 7.350 | 7.400 | 7.350 | 7.400 | 7.400 | 2,471 |
| 2023-11-28 | 7.550 | 7.550 | 7.450 | 7.550 | 7.550 | 3,692 |
| 2023-11-27 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2023-11-24 | 7.550 | 7.550 | 7.250 | 7.550 | 7.550 | 1,336 |
| 2023-11-23 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 300 |
| 2023-11-22 | 7.850 | 7.850 | 7.700 | 7.700 | 7.700 | 750 |
| 2023-11-21 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2023-11-20 | 7.900 | 7.900 | 7.850 | 7.850 | 7.850 | 525 |
| 2023-11-17 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2023-11-16 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2023-11-15 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 29 |
| 2023-11-14 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 3 |
| 2023-11-13 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2023-11-10 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 127 |
| 2023-11-09 | 8.550 | 9.000 | 7.050 | 7.050 | 7.050 | 1,204 |
| 2023-11-08 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 0 |
| 2023-11-07 | 8.800 | 8.850 | 8.650 | 8.850 | 8.850 | 135 |
| 2023-11-06 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2023-11-03 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 35 |
| 2023-11-02 | 8.700 | 8.750 | 8.700 | 8.750 | 8.750 | 68 |
| 2023-11-01 | 8.200 | 8.400 | 8.200 | 8.400 | 8.400 | 1,118 |
| 2023-10-31 | 8.900 | 9.200 | 8.900 | 8.900 | 8.900 | 244 |
| 2023-10-30 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-10-27 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 5 |
| 2023-10-26 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2023-10-25 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 40 |
| 2023-10-24 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 56 |
| 2023-10-23 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 900 |
| 2023-10-20 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 266 |
| 2023-10-19 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 111 |
| 2023-10-18 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2023-10-17 | 8.900 | 9.200 | 8.900 | 9.200 | 9.200 | 114 |
| 2023-10-16 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2023-10-13 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 10 |
| 2023-10-12 | 9.600 | 9.650 | 9.200 | 9.650 | 9.650 | 415 |
| 2023-10-11 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 0 |
| 2023-10-10 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 57 |
| 2023-10-09 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 10 |
| 2023-10-06 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 1 |
| 2023-10-05 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 56 |
| 2023-10-04 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2023-10-03 | 8.650 | 8.800 | 8.650 | 8.800 | 8.800 | 245 |
| 2023-10-02 | 8.900 | 8.950 | 8.900 | 8.950 | 8.950 | 113 |
| 2023-09-29 | 8.750 | 8.850 | 8.750 | 8.850 | 8.850 | 215 |
| 2023-09-28 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 30 |
| 2023-09-27 | 8.950 | 8.950 | 8.700 | 8.950 | 8.950 | 669 |
| 2023-09-26 | 8.700 | 8.950 | 8.550 | 8.950 | 8.950 | 194 |
| 2023-09-25 | 8.900 | 8.950 | 8.800 | 8.950 | 8.950 | 383 |
| 2023-09-22 | 8.300 | 8.650 | 8.300 | 8.650 | 8.650 | 227 |
| 2023-09-21 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2023-09-20 | 8.650 | 8.900 | 8.500 | 8.650 | 8.650 | 741 |
| 2023-09-19 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 558 |
| 2023-09-18 | 7.800 | 9.150 | 7.800 | 9.150 | 9.150 | 1,705 |
| 2023-09-15 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 1,600 |
| 2023-09-14 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2023-09-13 | 8.450 | 8.500 | 8.200 | 8.500 | 8.500 | 431 |
| 2023-09-12 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 510 |
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.