Loyal Solutions AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-01-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-01-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 4 |
| 2026-01-28 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 253 |
| 2026-01-27 | 3.580 | 3.980 | 3.560 | 3.560 | 3.560 | 364 |
| 2026-01-26 | 3.480 | 3.640 | 2.920 | 3.640 | 3.640 | 6,141 |
| 2026-01-23 | 4.000 | 5.850 | 3.600 | 3.620 | 3.620 | 16,940 |
| 2026-01-22 | 3.260 | 3.360 | 3.260 | 3.360 | 3.360 | 130 |
| 2026-01-21 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2026-01-20 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2026-01-19 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2026-01-16 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 3 |
| 2026-01-15 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 130 |
| 2026-01-14 | 3.440 | 3.440 | 3.320 | 3.440 | 3.440 | 145 |
| 2026-01-13 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 8 |
| 2026-01-12 | 3.720 | 4.460 | 3.380 | 4.080 | 4.080 | 2,965 |
| 2026-01-09 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2026-01-08 | 3.020 | 3.240 | 3.020 | 3.240 | 3.240 | 573 |
| 2026-01-07 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2026-01-05 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2026-01-02 | 3.200 | 3.260 | 3.040 | 3.260 | 3.260 | 7,125 |
| 2025-12-30 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 100 |
| 2025-12-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-12-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-12-22 | 3.020 | 3.500 | 3.020 | 3.500 | 3.500 | 83 |
| 2025-12-19 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2025-12-18 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 700 |
| 2025-12-17 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 4,400 |
| 2025-12-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-12-15 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 4,846 |
| 2025-12-12 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2025-12-11 | 3.200 | 3.200 | 3.120 | 3.120 | 3.120 | 1,835 |
| 2025-12-10 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-12-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 363 |
| 2025-12-08 | 3.000 | 3.140 | 3.000 | 3.140 | 3.140 | 1,400 |
| 2025-12-05 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 616 |
| 2025-12-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-12-03 | 2.980 | 3.000 | 2.960 | 3.000 | 3.000 | 11,391 |
| 2025-12-02 | 3.220 | 3.300 | 3.220 | 3.300 | 3.300 | 4,295 |
| 2025-12-01 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 31 |
| 2025-11-28 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2025-11-27 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2025-11-26 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2025-11-25 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2025-11-24 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 4,817 |
| 2025-11-21 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-11-20 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-11-19 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-11-18 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-11-17 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-11-14 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-11-13 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 4,940 |
| 2025-11-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-11-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-11-10 | 2.920 | 3.000 | 2.920 | 3.000 | 3.000 | 11,683 |
| 2025-11-07 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 4,967 |
| 2025-11-06 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2025-11-05 | 2.900 | 2.960 | 2.900 | 2.960 | 2.960 | 5,803 |
| 2025-11-04 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-11-03 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 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.