Loyal Solutions AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 4.690 | 4.690 | 4.540 | 4.540 | 4.540 | 354 |
| 2022-12-20 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 300 |
| 2022-12-19 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 4,000 |
| 2022-12-16 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2022-12-15 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2022-12-14 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 2 |
| 2022-12-13 | 4.450 | 4.530 | 4.450 | 4.460 | 4.460 | 4,472 |
| 2022-12-12 | 4.680 | 4.700 | 4.360 | 4.510 | 4.510 | 7,594 |
| 2022-12-09 | 4.680 | 4.710 | 4.580 | 4.600 | 4.600 | 15,099 |
| 2022-12-08 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2022-12-07 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2022-12-06 | 4.750 | 4.760 | 4.750 | 4.760 | 4.760 | 1,766 |
| 2022-12-05 | 4.680 | 4.680 | 4.670 | 4.670 | 4.670 | 6,400 |
| 2022-12-02 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2022-12-01 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2022-11-30 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2022-11-29 | 4.730 | 4.740 | 4.730 | 4.740 | 4.740 | 20 |
| 2022-11-28 | 4.950 | 4.950 | 4.830 | 4.830 | 4.830 | 600 |
| 2022-11-25 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2022-11-24 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2022-11-23 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2022-11-22 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2022-11-21 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 3,000 |
| 2022-11-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 5 |
| 2022-11-17 | 4.910 | 5.060 | 4.910 | 5.000 | 5.000 | 7,998 |
| 2022-11-16 | 4.800 | 4.990 | 4.780 | 4.990 | 4.990 | 26,553 |
| 2022-11-15 | 3.960 | 4.800 | 3.900 | 4.780 | 4.780 | 53,028 |
| 2022-11-14 | 3.930 | 4.010 | 3.870 | 3.930 | 3.930 | 20,014 |
| 2022-11-11 | 4.180 | 4.180 | 3.930 | 4.000 | 4.000 | 37,261 |
| 2022-11-10 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 4,150 |
| 2022-11-09 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2022-11-08 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2022-11-07 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2022-11-04 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2022-11-03 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2022-11-02 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2022-11-01 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2022-10-31 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2022-10-28 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2022-10-27 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2022-10-26 | 4.990 | 4.990 | 4.790 | 4.790 | 4.790 | 31 |
| 2022-10-25 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2022-10-24 | 3.900 | 3.900 | 3.130 | 3.890 | 3.890 | 900 |
| 2022-10-21 | 3.860 | 3.900 | 3.860 | 3.900 | 3.900 | 2,561 |
| 2022-10-20 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 34 |
| 2022-10-19 | 3.110 | 4.380 | 3.110 | 4.380 | 4.380 | 1,294 |
| 2022-10-18 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 20 |
| 2022-10-17 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 10 |
| 2022-10-14 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2022-10-13 | 4.800 | 4.850 | 4.800 | 4.850 | 4.850 | 150 |
| 2022-10-12 | 4.970 | 4.970 | 3.500 | 4.750 | 4.750 | 323 |
| 2022-10-11 | 3.150 | 3.400 | 3.150 | 3.400 | 3.400 | 355 |
| 2022-10-10 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2022-10-07 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2022-10-06 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,500 |
| 2022-10-05 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 667 |
| 2022-10-04 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 340 |
| 2022-10-03 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2022-09-30 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2022-09-29 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 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.