Loyal Solutions AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	5.780	5.780	5.780	5.780	5.780	0
2022-07-05	5.780	5.780	5.780	5.780	5.780	0
2022-07-04	5.780	5.780	5.780	5.780	5.780	0
2022-07-01	5.780	5.780	5.780	5.780	5.780	1,553
2022-06-30	5.600	5.600	5.600	5.600	5.600	0
2022-06-29	5.600	5.600	5.600	5.600	5.600	0
2022-06-28	6.200	6.200	5.600	5.600	5.600	281
2022-06-27	6.560	6.560	6.560	6.560	6.560	0
2022-06-23	6.560	6.560	6.560	6.560	6.560	0
2022-06-22	6.560	6.560	6.560	6.560	6.560	0
2022-06-21	6.500	7.540	6.500	6.560	6.560	2,193
2022-06-20	8.200	8.200	8.200	8.200	8.200	0
2022-06-17	8.200	8.200	8.200	8.200	8.200	50
2022-06-16	8.200	8.200	8.200	8.200	8.200	0
2022-06-15	8.200	8.200	8.200	8.200	8.200	300
2022-06-14	9.000	9.000	9.000	9.000	9.000	0
2022-06-13	9.000	9.000	9.000	9.000	9.000	20
2022-06-10	9.200	9.200	9.200	9.200	9.200	0
2022-06-09	9.200	9.200	9.200	9.200	9.200	0
2022-06-08	9.260	9.540	9.200	9.200	9.200	9,711
2022-06-07	9.200	9.200	9.200	9.200	9.200	201
2022-06-03	9.300	10.050	9.300	9.960	9.960	120
2022-06-02	10.100	10.200	10.050	10.050	10.050	1,937
2022-06-01	10.700	10.700	10.700	10.700	10.700	0
2022-05-31	10.700	10.700	10.700	10.700	10.700	0
2022-05-30	10.700	10.700	10.700	10.700	10.700	0
2022-05-27	10.700	10.700	10.700	10.700	10.700	0
2022-05-25	10.700	10.700	10.700	10.700	10.700	0
2022-05-24	9.800	10.700	9.800	10.700	10.700	10
2022-05-23	9.940	10.000	9.520	10.000	10.000	650
2022-05-20	11.150	11.150	11.150	11.150	11.150	1,600
2022-05-19	12.100	12.100	10.750	10.750	10.750	1,308
2022-05-18	10.850	10.850	10.850	10.850	10.850	0
2022-05-17	10.850	10.850	10.850	10.850	10.850	0
2022-05-16	10.850	10.850	10.850	10.850	10.850	0
2022-05-13	10.850	10.850	10.850	10.850	10.850	0
2022-05-12	12.000	12.000	10.850	10.850	10.850	255
2022-05-11	11.300	12.700	10.850	10.850	10.850	446
2022-05-10	11.500	13.000	11.500	13.000	13.000	234
2022-05-09	11.500	13.250	11.500	13.000	13.000	94
2022-05-06	13.250	13.250	13.250	13.250	13.250	0
2022-05-05	13.250	13.250	13.250	13.250	13.250	14
2022-05-04	14.500	14.500	12.850	12.850	12.850	155
2022-05-03	15.950	15.950	12.950	14.000	14.000	1,269
2022-05-02	15.550	15.550	15.550	15.550	15.550	0
2022-04-29	15.700	15.700	14.750	15.550	15.550	944
2022-04-28	16.000	16.000	16.000	16.000	16.000	0
2022-04-27	15.900	16.000	15.900	16.000	16.000	1,100
2022-04-26	14.850	14.950	13.500	14.950	14.950	1,597
2022-04-25	16.100	16.100	16.100	16.100	16.100	0
2022-04-22	16.100	16.100	16.100	16.100	16.100	0
2022-04-21	16.100	16.100	16.100	16.100	16.100	0
2022-04-20	16.100	16.100	16.100	16.100	16.100	0
2022-04-19	16.100	16.100	16.100	16.100	16.100	0
2022-04-14	16.100	16.100	16.100	16.100	16.100	0
2022-04-13	13.850	16.200	13.850	16.100	16.100	587
2022-04-12	14.500	16.150	14.500	16.150	16.150	995
2022-04-11	16.400	16.400	16.400	16.400	16.400	25
2022-04-08	16.450	16.450	16.450	16.450	16.450	0
2022-04-07	15.550	16.800	15.250	16.450	16.450	230

← NewerPage 19 of 22 · 1,262 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.