Loyal Solutions AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	8.950	9.000	8.800	8.800	8.800	1,323
2023-09-07	8.400	8.450	8.200	8.300	8.300	1,707
2023-09-06	8.750	8.750	8.250	8.400	8.400	4,354
2023-09-05	9.400	9.500	8.700	8.700	8.700	1,234
2023-09-04	8.600	9.350	8.600	8.600	8.600	1,365
2023-09-01	9.500	9.550	9.100	9.400	9.400	3,456
2023-08-31	10.000	10.200	9.000	9.000	9.000	6,626
2023-08-30	8.400	9.650	8.400	9.000	9.000	3,657
2023-08-29	8.850	8.850	8.400	8.400	8.400	552
2023-08-28	8.950	9.750	8.500	9.750	9.750	1,758
2023-08-25	10.000	10.400	9.650	10.400	10.400	438
2023-08-24	10.000	11.700	8.100	10.000	10.000	1,867
2023-08-23	7.500	10.000	7.350	10.000	10.000	4,999
2023-08-22	11.000	11.000	6.650	7.100	7.100	2,875
2023-08-21	10.500	12.300	10.000	11.000	11.000	3,733
2023-08-18	9.500	10.900	9.500	10.800	10.800	695
2023-08-17	7.650	10.000	7.650	9.500	9.500	465
2023-08-16	7.550	7.550	7.400	7.400	7.400	167
2023-08-15	7.550	7.650	7.550	7.650	7.650	90
2023-08-14	8.200	9.000	7.200	7.200	7.200	283
2023-08-11	7.800	7.950	7.800	7.950	7.950	979
2023-08-10	6.650	7.150	6.650	7.150	7.150	551
2023-08-09	7.850	7.850	7.150	7.650	7.650	1,228
2023-08-08	6.900	7.850	6.900	7.850	7.850	3,609
2023-08-07	6.900	6.900	6.900	6.900	6.900	0
2023-08-04	6.600	6.900	6.600	6.900	6.900	769
2023-08-03	6.300	7.050	6.300	6.900	6.900	664
2023-08-02	5.750	6.300	5.500	6.300	6.300	2,712
2023-08-01	6.200	6.200	5.850	5.850	5.850	1,677
2023-07-31	6.800	6.800	6.000	6.200	6.200	2,442
2023-07-28	6.000	7.250	6.000	6.800	6.800	1,410
2023-07-27	5.500	6.500	5.400	5.850	5.850	979
2023-07-26	5.350	5.400	5.200	5.400	5.400	728
2023-07-25	5.150	5.400	5.050	5.400	5.400	1,117
2023-07-24	5.450	5.450	4.960	5.250	5.250	1,759
2023-07-21	5.400	5.550	5.400	5.550	5.550	184
2023-07-20	6.000	6.000	5.400	5.600	5.600	1,331
2023-07-19	6.000	6.250	5.900	6.150	6.150	2,871
2023-07-18	8.400	8.400	6.800	6.800	6.800	3,522
2023-07-17	7.950	8.250	7.950	8.250	8.250	869
2023-07-14	9.300	9.400	8.050	8.050	8.050	4,696
2023-07-13	10.800	10.800	9.500	9.500	9.500	3,286
2023-07-12	9.750	12.900	9.750	9.800	9.800	5,695
2023-07-11	12.700	12.800	9.700	9.700	9.700	1,025
2023-07-10	13.000	13.000	11.800	12.800	12.800	2,032
2023-07-07	10.000	11.800	9.600	11.700	11.700	7,267
2023-07-06	9.350	9.450	8.500	9.450	9.450	911
2023-07-05	9.950	9.950	9.250	9.250	9.250	488
2023-07-04	8.500	9.250	8.500	9.250	9.250	1,833
2023-07-03	8.200	9.400	8.200	8.450	8.450	1,188
2023-06-30	8.250	8.500	8.000	8.400	8.400	2,131
2023-06-29	9.000	9.000	8.800	8.950	8.950	903
2023-06-28	9.850	10.400	8.050	9.050	9.050	2,379
2023-06-27	8.050	11.700	8.050	9.450	9.450	11,586
2023-06-26	6.900	8.950	6.900	8.000	8.000	2,385
2023-06-22	6.200	6.850	6.200	6.850	6.850	3,363
2023-06-21	6.050	6.050	6.050	6.050	6.050	2,210
2023-06-20	6.400	6.400	6.400	6.400	6.400	0
2023-06-19	6.300	6.400	6.300	6.400	6.400	279
2023-06-16	6.400	6.400	6.400	6.400	6.400	79

← NewerPage 14 of 21 · 1,257 trading daysOlder →

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.