Loyal Solutions AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	6.900	8.000	6.350	6.600	6.600	626
2023-06-14	7.000	7.000	6.750	6.750	6.750	111
2023-06-13	6.550	6.800	6.550	6.800	6.800	120
2023-06-12	6.300	6.550	6.300	6.550	6.550	333
2023-06-09	6.400	6.400	6.050	6.200	6.200	849
2023-06-08	6.650	6.700	6.650	6.700	6.700	4,641
2023-06-07	6.000	6.600	6.000	6.600	6.600	157,287
2023-06-05	6.000	6.000	5.800	5.800	5.800	204
2023-06-02	5.550	6.500	5.350	6.000	6.000	7,514
2023-06-01	4.180	5.550	4.180	5.550	5.550	2,359
2023-05-31	4.000	4.000	4.000	4.000	4.000	0
2023-05-30	4.000	4.000	4.000	4.000	4.000	3,622
2023-05-29	2.820	4.020	2.820	4.020	4.020	489
2023-05-26	3.980	4.980	3.980	4.360	4.360	981
2023-05-25	3.260	4.360	3.260	4.360	4.360	7,017
2023-05-24	3.200	3.980	3.200	3.900	3.900	20,621
2023-05-23	2.760	3.180	2.760	3.180	3.180	67,088
2023-05-22	2.760	2.760	2.760	2.760	2.760	10,000
2023-05-19	2.740	2.740	2.740	2.740	2.740	0
2023-05-17	2.740	2.740	2.740	2.740	2.740	5,475
2023-05-16	2.720	2.780	2.720	2.780	2.780	14,792
2023-05-15	2.660	2.660	2.660	2.660	2.660	0
2023-05-12	2.660	2.660	2.660	2.660	2.660	0
2023-05-11	2.660	2.660	2.660	2.660	2.660	5,640
2023-05-10	2.660	2.660	2.660	2.660	2.660	0
2023-05-09	2.660	2.660	2.660	2.660	2.660	0
2023-05-08	2.660	2.660	2.660	2.660	2.660	5,740
2023-05-05	2.780	2.780	2.700	2.700	2.700	2,956
2023-05-04	2.820	2.820	2.740	2.740	2.740	5,486
2023-05-03	2.860	2.860	2.860	2.860	2.860	0
2023-05-02	2.860	2.860	2.860	2.860	2.860	0
2023-04-28	2.860	2.860	2.860	2.860	2.860	0
2023-04-27	2.860	2.860	2.860	2.860	2.860	0
2023-04-26	2.860	2.860	2.860	2.860	2.860	0
2023-04-25	2.860	2.860	2.860	2.860	2.860	5,000
2023-04-24	2.860	2.860	2.860	2.860	2.860	0
2023-04-21	2.860	2.860	2.860	2.860	2.860	0
2023-04-20	2.860	2.860	2.860	2.860	2.860	40
2023-04-19	2.960	2.960	2.960	2.960	2.960	69
2023-04-18	2.900	2.900	2.900	2.900	2.900	0
2023-04-17	2.900	2.900	2.900	2.900	2.900	750
2023-04-14	2.940	2.940	2.940	2.940	2.940	100
2023-04-13	2.900	2.900	2.900	2.900	2.900	0
2023-04-12	2.900	2.900	2.900	2.900	2.900	5,000
2023-04-11	2.980	2.980	2.980	2.980	2.980	0
2023-04-06	2.980	2.980	2.980	2.980	2.980	0
2023-04-05	2.980	2.980	2.980	2.980	2.980	0
2023-04-04	2.980	2.980	2.980	2.980	2.980	167
2023-04-03	3.020	3.020	3.020	3.020	3.020	0
2023-03-31	3.020	3.020	3.020	3.020	3.020	4,967
2023-03-30	3.080	3.080	3.080	3.080	3.080	0
2023-03-29	3.080	3.080	3.080	3.080	3.080	0
2023-03-28	3.080	3.080	3.080	3.080	3.080	0
2023-03-27	3.080	3.080	3.080	3.080	3.080	0
2023-03-24	3.140	3.140	3.080	3.080	3.080	4,688
2023-03-23	3.200	3.200	3.200	3.200	3.200	0
2023-03-22	3.200	3.200	3.200	3.200	3.200	0
2023-03-21	3.140	3.200	3.140	3.200	3.200	5,088
2023-03-20	3.140	3.140	3.140	3.140	3.140	0
2023-03-17	3.140	3.140	3.140	3.140	3.140	125

← NewerPage 15 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.