Loyal Solutions AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	16.650	16.950	15.500	15.550	15.550	5,915
2022-04-05	16.750	16.950	16.200	16.850	16.850	2,128
2022-04-04	15.450	17.000	15.450	17.000	17.000	5,343
2022-04-01	17.800	17.800	15.400	15.500	15.500	5,886
2022-03-31	16.100	17.000	15.520	16.680	16.680	7,536
2022-03-30	15.000	15.000	15.000	15.000	15.000	5
2022-03-29	15.560	15.980	14.880	15.000	15.000	391
2022-03-28	14.040	15.500	14.020	15.500	15.500	15,614
2022-03-25	14.500	16.800	13.340	14.020	14.020	8,970
2022-03-24	14.720	14.720	13.680	14.700	14.700	785
2022-03-23	12.500	14.720	12.500	14.720	14.720	503
2022-03-22	12.300	13.540	12.300	13.540	13.540	800
2022-03-21	14.000	14.000	13.980	14.000	14.000	6,206
2022-03-18	13.820	14.000	13.800	14.000	14.000	1,525
2022-03-17	13.240	13.240	12.020	13.240	13.240	1,129
2022-03-16	12.960	13.240	12.960	13.240	13.240	500
2022-03-15	13.240	13.240	13.240	13.240	13.240	0
2022-03-14	13.240	13.240	13.240	13.240	13.240	4
2022-03-11	12.280	13.240	12.280	13.240	13.240	1,724
2022-03-10	13.220	13.240	13.220	13.240	13.240	507
2022-03-09	12.000	13.120	12.000	13.120	13.120	1,302
2022-03-08	8.840	13.100	8.840	13.100	13.100	315
2022-03-07	13.180	13.180	13.180	13.180	13.180	0
2022-03-04	13.180	13.180	13.180	13.180	13.180	0
2022-03-03	13.180	13.180	13.180	13.180	13.180	0
2022-03-02	13.180	13.180	13.180	13.180	13.180	0
2022-03-01	13.180	13.180	13.180	13.180	13.180	1
2022-02-28	13.100	13.100	13.100	13.100	13.100	393
2022-02-25	11.560	13.140	11.560	13.140	13.140	113
2022-02-24	10.840	13.160	10.280	13.160	13.160	865
2022-02-23	12.380	12.980	11.460	12.980	12.980	518
2022-02-22	10.520	11.940	10.520	11.920	11.920	5,700
2022-02-21	12.100	12.900	10.380	12.900	12.900	5,209
2022-02-18	14.520	14.520	12.240	12.960	12.960	7,889
2022-02-17	14.400	14.400	14.400	14.400	14.400	26
2022-02-16	16.380	16.380	14.720	15.440	15.440	3,619
2022-02-15	17.920	18.500	17.000	17.200	17.200	12,166
2022-02-14	19.500	19.880	18.000	18.520	18.520	2,646
2022-02-11	19.520	20.900	18.300	20.000	20.000	46,120
2022-02-10	19.420	19.940	19.100	19.800	19.800	62,718
2022-02-09	19.460	19.460	18.500	19.460	19.460	17,522
2022-02-08	18.100	20.000	18.060	19.460	19.460	23,035
2022-02-07	16.500	17.800	15.900	17.800	17.800	7,841
2022-02-04	14.000	16.760	14.000	16.500	16.500	7,353
2022-02-03	14.500	15.340	14.500	15.340	15.340	19,349
2022-02-02	14.020	14.820	14.020	14.500	14.500	3,743
2022-02-01	14.480	14.700	14.200	14.400	14.400	4,002
2022-01-31	14.380	14.500	14.000	14.480	14.480	443
2022-01-28	14.300	14.500	13.700	14.360	14.360	4,982
2022-01-27	13.620	14.360	13.160	14.360	14.360	15,473
2022-01-26	13.200	13.700	13.000	13.680	13.680	7,704
2022-01-25	13.600	13.700	12.720	13.240	13.240	18,138
2022-01-24	13.200	13.500	12.700	13.400	13.400	32,904
2022-01-21	12.540	13.900	12.500	13.200	13.200	26,203
2022-01-20	13.000	13.600	12.900	12.900	12.900	10,730
2022-01-19	12.600	13.300	12.600	13.200	13.200	21,100
2022-01-18	12.900	13.400	12.500	12.520	12.520	14,857
2022-01-17	12.400	12.680	12.400	12.680	12.680	1,779
2022-01-14	12.300	12.380	12.000	12.380	12.380	17,741
2022-01-13	12.000	12.000	12.000	12.000	12.000	5,481

← NewerPage 20 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.