Loyal Solutions AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 5.200 | 5.400 | 4.540 | 5.400 | 5.400 | 10,749 |
| 2026-04-28 | 5.200 | 5.200 | 4.720 | 4.880 | 4.880 | 3,147 |
| 2026-04-27 | 5.200 | 5.220 | 5.200 | 5.220 | 5.220 | 3,040 |
| 2026-04-24 | 6.540 | 6.600 | 4.220 | 4.850 | 4.850 | 6,170 |
| 2026-04-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-04-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-04-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 88 |
| 2026-04-20 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 0 |
| 2026-04-17 | 4.730 | 4.890 | 4.010 | 4.870 | 4.870 | 1,461 |
| 2026-04-16 | 4.010 | 4.700 | 4.010 | 4.700 | 4.700 | 212 |
| 2026-04-15 | 5.980 | 5.980 | 5.000 | 5.000 | 5.000 | 550 |
| 2026-04-14 | 6.300 | 6.600 | 4.620 | 4.620 | 4.620 | 2,293 |
| 2026-04-13 | 4.110 | 4.200 | 4.110 | 4.200 | 4.200 | 88 |
| 2026-04-10 | 5.480 | 5.480 | 3.800 | 4.500 | 4.500 | 639 |
| 2026-04-09 | 4.400 | 4.600 | 4.400 | 4.600 | 4.600 | 200 |
| 2026-04-08 | 4.000 | 5.400 | 4.000 | 5.360 | 5.360 | 12,265 |
| 2026-04-07 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 2,305 |
| 2026-04-02 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 500 |
| 2026-04-01 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2026-03-31 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2026-03-30 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2026-03-27 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2026-03-26 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 100 |
| 2026-03-25 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2026-03-24 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2026-03-23 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 300 |
| 2026-03-20 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 101 |
| 2026-03-19 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2026-03-18 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2026-03-17 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2026-03-16 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2026-03-13 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2026-03-12 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1,344 |
| 2026-03-11 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 2,000 |
| 2026-03-10 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 4 |
| 2026-03-09 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2026-03-06 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2026-03-05 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2026-03-04 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2026-03-03 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 34 |
| 2026-03-02 | 3.840 | 3.840 | 3.720 | 3.720 | 3.720 | 10,025 |
| 2026-02-27 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 24 |
| 2026-02-26 | 3.820 | 3.960 | 3.820 | 3.960 | 3.960 | 148 |
| 2026-02-25 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 150 |
| 2026-02-24 | 4.720 | 5.000 | 4.220 | 5.000 | 5.000 | 918 |
| 2026-02-23 | 4.680 | 4.680 | 4.660 | 4.680 | 4.680 | 484 |
| 2026-02-20 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 55 |
| 2026-02-19 | 5.200 | 7.150 | 4.060 | 4.100 | 4.100 | 2,637 |
| 2026-02-18 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 524 |
| 2026-02-17 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 198 |
| 2026-02-16 | 5.950 | 5.950 | 3.720 | 3.720 | 3.720 | 1,642 |
| 2026-02-13 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 4 |
| 2026-02-12 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2026-02-11 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1,344 |
| 2026-02-10 | 3.500 | 3.640 | 3.500 | 3.640 | 3.640 | 1,624 |
| 2026-02-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-02-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-02-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 487 |
| 2026-02-04 | 3.500 | 3.560 | 3.500 | 3.560 | 3.560 | 8,214 |
| 2026-02-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 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.