Loyal Solutions AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 125 |
| 2023-03-16 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2023-03-15 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2023-03-14 | 3.250 | 3.250 | 3.190 | 3.190 | 3.190 | 4,602 |
| 2023-03-13 | 3.330 | 3.390 | 3.200 | 3.250 | 3.250 | 113,424 |
| 2023-03-10 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2023-03-09 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2023-03-08 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 27 |
| 2023-03-07 | 3.290 | 3.290 | 3.280 | 3.280 | 3.280 | 4,018 |
| 2023-03-06 | 3.260 | 3.340 | 3.240 | 3.340 | 3.340 | 4,497 |
| 2023-03-03 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2023-03-02 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2023-03-01 | 3.520 | 3.540 | 3.330 | 3.350 | 3.350 | 14,338 |
| 2023-02-28 | 4.110 | 4.170 | 3.390 | 3.770 | 3.770 | 159,937 |
| 2023-02-27 | 4.350 | 4.440 | 4.040 | 4.040 | 4.040 | 51,467 |
| 2023-02-24 | 4.250 | 4.420 | 4.250 | 4.350 | 4.350 | 10,892 |
| 2023-02-23 | 4.340 | 4.340 | 4.250 | 4.260 | 4.260 | 28,034 |
| 2023-02-22 | 4.380 | 4.500 | 4.380 | 4.500 | 4.500 | 28,034 |
| 2023-02-21 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2023-02-20 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2023-02-17 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 250 |
| 2023-02-16 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 3 |
| 2023-02-15 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2023-02-14 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2023-02-13 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 3,473 |
| 2023-02-10 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 0 |
| 2023-02-09 | 4.400 | 4.470 | 4.400 | 4.470 | 4.470 | 420 |
| 2023-02-08 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 2,836 |
| 2023-02-07 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-02-06 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 4,553 |
| 2023-02-03 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-02-02 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-02-01 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-01-31 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-01-30 | 4.380 | 4.380 | 4.250 | 4.250 | 4.250 | 35 |
| 2023-01-27 | 4.360 | 4.360 | 4.250 | 4.250 | 4.250 | 5,005 |
| 2023-01-26 | 4.250 | 4.260 | 4.250 | 4.260 | 4.260 | 24 |
| 2023-01-25 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 666 |
| 2023-01-24 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2023-01-23 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2023-01-20 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2023-01-19 | 4.220 | 4.320 | 4.220 | 4.320 | 4.320 | 182 |
| 2023-01-18 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 141 |
| 2023-01-17 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 163 |
| 2023-01-16 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 137 |
| 2023-01-13 | 4.380 | 4.460 | 4.370 | 4.460 | 4.460 | 3,460 |
| 2023-01-12 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 666 |
| 2023-01-11 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 600 |
| 2023-01-10 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2023-01-09 | 4.450 | 4.450 | 4.380 | 4.380 | 4.380 | 796 |
| 2023-01-05 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2023-01-04 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2023-01-03 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2023-01-02 | 4.410 | 4.410 | 4.360 | 4.400 | 4.400 | 755 |
| 2022-12-30 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 300 |
| 2022-12-29 | 4.400 | 4.510 | 4.400 | 4.510 | 4.510 | 4,184 |
| 2022-12-28 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 746 |
| 2022-12-27 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2022-12-23 | 4.470 | 4.470 | 4.400 | 4.400 | 4.400 | 329 |
| 2022-12-22 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 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.