Loyal Solutions AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	2.740	3.000	2.540	2.720	2.720	69,905
2025-08-07	2.700	2.860	2.660	2.780	2.780	54,355
2025-08-06	2.700	2.740	2.580	2.680	2.680	23,099
2025-08-05	2.660	2.800	2.120	2.720	2.720	58,599
2025-08-04	2.540	2.940	2.540	2.840	2.840	61,929
2025-08-01	2.640	2.660	2.460	2.620	2.620	24,695
2025-07-31	2.720	2.760	2.680	2.680	2.680	20,515
2025-07-30	2.660	2.700	2.560	2.700	2.700	30,995
2025-07-29	2.540	2.760	2.480	2.700	2.700	119,361
2025-07-28	2.480	2.500	2.480	2.500	2.500	6,905
2025-07-25	2.580	2.600	2.400	2.480	2.480	54,919
2025-07-24	2.340	2.660	2.320	2.600	2.600	243,085
2025-07-23	2.380	2.480	2.280	2.360	2.360	120,125
2025-07-22	2.460	2.560	2.140	2.340	2.340	178,756
2025-07-21	2.560	2.700	2.300	2.460	2.460	80,524
2025-07-18	2.460	2.680	2.420	2.600	2.600	43,006
2025-07-17	2.600	2.600	2.500	2.540	2.540	24,988
2025-07-16	2.600	2.660	2.480	2.620	2.620	45,372
2025-07-15	2.580	2.720	2.440	2.560	2.560	88,652
2025-07-14	2.820	2.900	2.600	2.620	2.620	109,834
2025-07-11	2.820	2.860	2.540	2.740	2.740	307,432
2025-07-10	2.880	3.020	2.840	2.880	2.880	38,246
2025-07-09	2.880	2.880	2.560	2.560	2.560	27,625
2025-07-08	2.780	3.000	2.760	2.800	2.800	51,421
2025-07-07	2.720	3.100	2.520	2.700	2.700	65,929
2025-07-04	3.240	3.340	2.760	2.760	2.760	137,243
2025-07-03	3.400	3.640	3.280	3.300	3.300	65,149
2025-07-02	3.560	4.100	3.180	3.480	3.480	127,214
2025-07-01	3.480	3.940	3.400	3.600	3.600	64,136
2025-06-30	3.500	3.540	3.400	3.540	3.540	21,198
2025-06-27	3.700	4.600	3.400	3.600	3.600	40,859
2025-06-26	3.920	4.060	2.840	3.700	3.700	40,271
2025-06-25	4.200	4.280	3.700	3.860	3.860	45,173
2025-06-24	3.240	4.040	3.240	3.860	3.860	28,935
2025-06-23	2.700	3.260	2.700	3.260	3.260	161,508
2025-06-19	2.760	2.760	2.760	2.760	2.760	5,435
2025-06-18	2.900	2.900	2.900	2.900	2.900	0
2025-06-17	2.900	2.900	2.900	2.900	2.900	2
2025-06-16	2.700	2.860	2.700	2.860	2.860	12,749
2025-06-13	2.640	2.720	2.540	2.720	2.720	89,634
2025-06-12	2.320	2.800	2.320	2.520	2.520	16,060
2025-06-11	2.320	2.500	2.080	2.220	2.220	33,844
2025-06-10	2.480	2.740	2.100	2.500	2.500	13,687
2025-06-09	2.600	2.600	2.480	2.480	2.480	1,098
2025-06-05	2.680	2.680	2.640	2.660	2.660	755
2025-06-04	2.760	2.760	2.720	2.720	2.720	370
2025-06-03	2.760	2.760	2.760	2.760	2.760	0
2025-06-02	2.760	2.760	2.760	2.760	2.760	10
2025-05-30	2.800	2.800	2.800	2.800	2.800	0
2025-05-28	2.800	2.800	2.800	2.800	2.800	358
2025-05-27	2.740	2.760	2.700	2.760	2.760	813
2025-05-26	2.780	2.780	2.780	2.780	2.780	0
2025-05-23	2.860	2.860	2.780	2.780	2.780	1,065
2025-05-22	2.800	2.800	2.800	2.800	2.800	0
2025-05-21	2.800	2.800	2.800	2.800	2.800	396
2025-05-20	2.860	3.080	2.800	3.060	3.060	841
2025-05-19	2.700	2.700	2.700	2.700	2.700	0
2025-05-16	2.640	2.700	2.640	2.700	2.700	3,400
2025-05-15	2.860	2.860	2.300	2.640	2.640	6,075
2025-05-14	2.600	3.040	2.580	2.800	2.800	15,013

← NewerPage 6 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.