Loyal Solutions AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.120 | 7.520 | 7.120 | 7.520 | 7.520 | 1,860 |
| 2026-07-24 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 32 |
| 2026-07-23 | 6.780 | 7.020 | 6.780 | 7.020 | 7.020 | 48 |
| 2026-07-22 | 7.020 | 7.140 | 6.900 | 6.900 | 6.900 | 3,127 |
| 2026-07-21 | 7.000 | 7.940 | 7.000 | 7.000 | 7.000 | 2,624 |
| 2026-07-20 | 6.920 | 6.920 | 6.900 | 6.900 | 6.900 | 3,000 |
| 2026-07-17 | 7.920 | 7.920 | 6.960 | 6.980 | 6.980 | 2,828 |
| 2026-07-16 | 6.940 | 7.120 | 6.940 | 7.000 | 7.000 | 2,049 |
| 2026-07-15 | 8.020 | 8.020 | 6.200 | 8.000 | 8.000 | 1,932 |
| 2026-07-14 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 222 |
| 2026-07-13 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2026-07-10 | 8.580 | 8.580 | 6.220 | 6.220 | 6.220 | 1,898 |
| 2026-07-09 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 0 |
| 2026-07-08 | 7.820 | 7.820 | 6.100 | 6.680 | 6.680 | 804 |
| 2026-07-07 | 7.100 | 7.980 | 6.120 | 6.120 | 6.120 | 1,393 |
| 2026-07-06 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 220 |
| 2026-07-03 | 7.980 | 7.980 | 6.720 | 6.720 | 6.720 | 101 |
| 2026-07-02 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 65 |
| 2026-07-01 | 6.140 | 6.820 | 6.140 | 6.820 | 6.820 | 696 |
| 2026-06-30 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2026-06-29 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2026-06-26 | 6.940 | 6.940 | 6.700 | 6.700 | 6.700 | 292 |
| 2026-06-25 | 6.100 | 6.960 | 6.100 | 6.960 | 6.960 | 3,500 |
| 2026-06-24 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 551 |
| 2026-06-23 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 50 |
| 2026-06-22 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 31 |
| 2026-06-18 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 0 |
| 2026-06-17 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 5 |
| 2026-06-16 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 0 |
| 2026-06-15 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 447 |
| 2026-06-12 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 0 |
| 2026-06-11 | 6.240 | 6.360 | 6.240 | 6.360 | 6.360 | 1,510 |
| 2026-06-10 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 0 |
| 2026-06-09 | 6.660 | 6.660 | 6.420 | 6.420 | 6.420 | 117 |
| 2026-06-08 | 6.960 | 6.960 | 5.900 | 5.900 | 5.900 | 2,089 |
| 2026-06-05 | 6.980 | 6.980 | 6.720 | 6.940 | 6.940 | 675 |
| 2026-06-04 | 6.100 | 6.140 | 6.100 | 6.140 | 6.140 | 106 |
| 2026-06-03 | 6.280 | 6.280 | 6.160 | 6.160 | 6.160 | 3,418 |
| 2026-06-02 | 6.800 | 6.880 | 6.400 | 6.540 | 6.540 | 902 |
| 2026-06-01 | 6.000 | 7.980 | 5.580 | 6.780 | 6.780 | 11,573 |
| 2026-05-29 | 5.780 | 5.920 | 5.780 | 5.920 | 5.920 | 3,246 |
| 2026-05-28 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 850 |
| 2026-05-27 | 5.900 | 6.980 | 5.760 | 5.880 | 5.880 | 5,897 |
| 2026-05-26 | 5.500 | 5.880 | 5.380 | 5.880 | 5.880 | 3,942 |
| 2026-05-25 | 5.480 | 5.480 | 5.460 | 5.480 | 5.480 | 1,830 |
| 2026-05-22 | 5.700 | 5.700 | 5.480 | 5.480 | 5.480 | 2,283 |
| 2026-05-21 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 260 |
| 2026-05-20 | 6.000 | 6.000 | 5.560 | 5.560 | 5.560 | 1,784 |
| 2026-05-19 | 5.300 | 5.500 | 5.300 | 5.500 | 5.500 | 400 |
| 2026-05-18 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 1 |
| 2026-05-15 | 5.460 | 5.620 | 5.140 | 5.140 | 5.140 | 851 |
| 2026-05-13 | 5.420 | 5.420 | 5.360 | 5.360 | 5.360 | 372 |
| 2026-05-12 | 5.060 | 5.260 | 5.060 | 5.260 | 5.260 | 874 |
| 2026-05-11 | 5.040 | 5.200 | 4.950 | 4.950 | 4.950 | 3,030 |
| 2026-05-08 | 5.140 | 5.140 | 5.020 | 5.020 | 5.020 | 285 |
| 2026-05-07 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 281 |
| 2026-05-06 | 5.100 | 5.220 | 5.100 | 5.220 | 5.220 | 799 |
| 2026-05-05 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2026-05-04 | 5.320 | 5.320 | 4.930 | 5.120 | 5.120 | 1,947 |
| 2026-04-30 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 962 |
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.