Loyal Solutions AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-10-30 | 2.780 | 2.800 | 2.680 | 2.800 | 2.800 | 9,639 |
| 2025-10-29 | 2.920 | 2.920 | 2.640 | 2.820 | 2.820 | 20,720 |
| 2025-10-28 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2025-10-27 | 2.900 | 2.900 | 2.720 | 2.720 | 2.720 | 20,203 |
| 2025-10-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 800 |
| 2025-10-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-10-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-10-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 550 |
| 2025-10-20 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-10-17 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-10-16 | 3.080 | 3.080 | 2.980 | 3.040 | 3.040 | 5,388 |
| 2025-10-15 | 3.280 | 3.600 | 2.880 | 3.100 | 3.100 | 49,559 |
| 2025-10-14 | 3.060 | 3.080 | 3.060 | 3.080 | 3.080 | 5,800 |
| 2025-10-13 | 3.260 | 3.360 | 3.260 | 3.360 | 3.360 | 302 |
| 2025-10-10 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2025-10-09 | 3.460 | 3.480 | 3.020 | 3.020 | 3.020 | 4,722 |
| 2025-10-08 | 3.500 | 3.500 | 3.040 | 3.040 | 3.040 | 505 |
| 2025-10-07 | 3.560 | 3.560 | 3.540 | 3.540 | 3.540 | 4,991 |
| 2025-10-06 | 2.920 | 2.980 | 2.920 | 2.980 | 2.980 | 6,917 |
| 2025-10-03 | 3.460 | 3.460 | 2.920 | 2.920 | 2.920 | 800 |
| 2025-10-02 | 3.040 | 3.060 | 3.040 | 3.060 | 3.060 | 5,500 |
| 2025-10-01 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 164 |
| 2025-09-30 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-09-29 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 500 |
| 2025-09-26 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-09-25 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 5,500 |
| 2025-09-24 | 2.860 | 3.000 | 2.840 | 3.000 | 3.000 | 7,167 |
| 2025-09-23 | 2.740 | 2.840 | 2.740 | 2.840 | 2.840 | 1,306 |
| 2025-09-22 | 2.720 | 2.720 | 2.700 | 2.700 | 2.700 | 183 |
| 2025-09-19 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 2,000 |
| 2025-09-18 | 2.680 | 2.780 | 2.680 | 2.780 | 2.780 | 10,452 |
| 2025-09-17 | 2.660 | 2.660 | 2.640 | 2.640 | 2.640 | 3,480 |
| 2025-09-16 | 2.620 | 2.680 | 2.620 | 2.680 | 2.680 | 8,440 |
| 2025-09-15 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 290 |
| 2025-09-12 | 2.620 | 2.680 | 2.620 | 2.640 | 2.640 | 8,099 |
| 2025-09-11 | 2.640 | 2.780 | 2.620 | 2.620 | 2.620 | 22,704 |
| 2025-09-10 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 2,000 |
| 2025-09-09 | 2.520 | 2.760 | 2.460 | 2.500 | 2.500 | 66,807 |
| 2025-09-08 | 2.520 | 2.520 | 2.440 | 2.440 | 2.440 | 17,047 |
| 2025-09-05 | 2.760 | 2.900 | 2.560 | 2.560 | 2.560 | 30,788 |
| 2025-09-04 | 2.500 | 2.680 | 2.500 | 2.660 | 2.660 | 44,992 |
| 2025-09-03 | 2.700 | 2.700 | 2.440 | 2.540 | 2.540 | 56,474 |
| 2025-09-02 | 2.520 | 2.780 | 2.520 | 2.680 | 2.680 | 22,718 |
| 2025-09-01 | 2.500 | 2.500 | 2.160 | 2.500 | 2.500 | 41,434 |
| 2025-08-29 | 2.880 | 2.940 | 2.640 | 2.640 | 2.640 | 41,462 |
| 2025-08-28 | 2.680 | 3.260 | 2.580 | 2.920 | 2.920 | 57,442 |
| 2025-08-27 | 2.980 | 2.980 | 2.720 | 2.760 | 2.760 | 6,634 |
| 2025-08-26 | 2.800 | 2.860 | 2.800 | 2.860 | 2.860 | 202 |
| 2025-08-25 | 3.760 | 3.760 | 2.700 | 2.880 | 2.880 | 30,539 |
| 2025-08-22 | 2.480 | 3.000 | 2.480 | 2.820 | 2.820 | 27,952 |
| 2025-08-21 | 2.580 | 2.580 | 2.420 | 2.460 | 2.460 | 34,142 |
| 2025-08-20 | 2.800 | 2.840 | 2.460 | 2.580 | 2.580 | 78,606 |
| 2025-08-19 | 2.720 | 2.760 | 2.720 | 2.760 | 2.760 | 17,466 |
| 2025-08-18 | 2.800 | 3.020 | 2.720 | 2.720 | 2.720 | 72,312 |
| 2025-08-15 | 2.900 | 2.900 | 2.660 | 2.720 | 2.720 | 44,647 |
| 2025-08-14 | 2.540 | 3.120 | 2.540 | 2.840 | 2.840 | 62,045 |
| 2025-08-13 | 2.740 | 2.800 | 2.500 | 2.500 | 2.500 | 34,998 |
| 2025-08-12 | 2.740 | 2.880 | 2.460 | 2.660 | 2.660 | 73,224 |
| 2025-08-11 | 2.740 | 2.740 | 2.620 | 2.740 | 2.740 | 26,288 |
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.