Loyal Solutions AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	11.940	12.300	11.940	12.300	12.300	8,165
2022-01-11	11.960	12.300	11.900	11.900	11.900	39,527
2022-01-10	11.980	12.100	11.980	12.000	12.000	21,028
2022-01-07	11.580	12.020	11.500	12.000	12.000	33,640
2022-01-05	11.900	11.900	11.900	11.900	11.900	720
2022-01-04	11.660	11.700	11.040	11.700	11.700	17,189
2022-01-03	10.840	11.680	10.820	11.580	11.580	8,319
2021-12-30	9.010	11.700	9.010	11.700	11.700	5,418
2021-12-29	12.000	12.000	11.200	11.300	11.300	859
2021-12-28	8.980	12.380	8.980	11.000	11.000	68,861
2021-12-27	8.770	8.800	8.410	8.770	8.770	1,350
2021-12-23	9.000	9.000	9.000	9.000	9.000	1,148
2021-12-22	8.930	8.940	8.930	8.940	8.940	4,241
2021-12-21	9.120	9.120	9.000	9.000	9.000	1,853
2021-12-20	9.000	9.000	8.950	8.950	8.950	17,256
2021-12-17	9.000	9.010	8.800	9.010	9.010	4,029
2021-12-16	8.810	9.550	8.310	9.550	9.550	3,600
2021-12-15	9.050	9.050	8.800	8.800	8.800	11,638
2021-12-14	9.040	9.500	9.040	9.500	9.500	369
2021-12-13	9.320	10.000	9.320	10.000	10.000	1,495
2021-12-10	9.700	9.700	8.990	9.320	9.320	24,813
2021-12-09	9.500	9.500	9.320	9.320	9.320	320
2021-12-08	9.520	9.700	9.500	9.500	9.500	23,330
2021-12-07	10.000	10.000	10.000	10.000	10.000	799
2021-12-06	9.380	10.000	9.380	10.000	10.000	2,935
2021-12-03	10.100	10.260	9.290	10.000	10.000	5,116
2021-12-02	10.100	10.100	10.100	10.100	10.100	0
2021-12-01	10.100	10.100	10.100	10.100	10.100	50
2021-11-30	9.380	10.220	9.380	10.020	10.020	9,988
2021-11-29	9.430	10.960	9.430	10.960	10.960	9,576
2021-11-26	9.540	11.000	9.540	11.000	11.000	602
2021-11-25	9.930	11.880	9.930	11.880	11.880	1,016
2021-11-24	11.000	11.000	10.500	10.500	10.500	4
2021-11-23	9.870	11.340	9.870	11.000	11.000	2,293
2021-11-22	11.480	11.500	10.020	11.020	11.020	1,881
2021-11-19	11.500	11.500	11.500	11.500	11.500	648
2021-11-18	11.500	11.500	11.500	11.500	11.500	302
2021-11-17	11.020	11.660	11.020	11.660	11.660	318
2021-11-16	11.380	12.000	11.380	11.960	11.960	3,133
2021-11-15	10.960	11.440	10.880	11.440	11.440	884
2021-11-12	11.800	11.800	11.000	11.420	11.420	9,738
2021-11-11	11.400	11.400	11.400	11.400	11.400	0
2021-11-10	11.400	11.400	11.400	11.400	11.400	600
2021-11-09	11.400	11.420	11.400	11.420	11.420	6,332
2021-11-08	11.040	11.040	11.040	11.040	11.040	0
2021-11-05	11.040	11.040	11.040	11.040	11.040	1,111
2021-11-04	11.740	11.800	11.200	11.200	11.200	11,010
2021-11-03	11.600	11.640	11.400	11.500	11.500	25,756
2021-11-02	10.520	11.260	10.520	11.240	11.240	13,492
2021-11-01	11.000	11.000	11.000	11.000	11.000	0
2021-10-29	11.280	11.280	11.000	11.000	11.000	7,183
2021-10-28	10.060	10.600	10.060	10.600	10.600	13,456
2021-10-27	10.820	10.820	10.000	10.040	10.040	21,256
2021-10-26	11.500	11.600	10.500	10.760	10.760	12,824
2021-10-25	11.200	11.200	10.580	11.200	11.200	15,252
2021-10-22	9.000	10.000	9.000	10.000	10.000	12,334
2021-10-21	9.310	9.310	9.220	9.220	9.220	6,103

← NewerPage 21 of 21 · 1,257 trading days

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.