Loyal Solutions AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 3.340 | 3.340 | 2.580 | 3.180 | 3.180 | 16,463 |
| 2025-05-12 | 3.440 | 3.640 | 3.260 | 3.400 | 3.400 | 9,359 |
| 2025-05-09 | 3.940 | 3.940 | 3.280 | 3.500 | 3.500 | 28,268 |
| 2025-05-08 | 4.240 | 4.400 | 4.080 | 4.080 | 4.080 | 3,917 |
| 2025-05-07 | 4.160 | 4.200 | 3.960 | 4.080 | 4.080 | 10,107 |
| 2025-05-06 | 3.960 | 4.060 | 3.960 | 4.060 | 4.060 | 147 |
| 2025-05-05 | 4.040 | 4.100 | 3.900 | 4.000 | 4.000 | 4,176 |
| 2025-05-02 | 4.800 | 4.800 | 4.020 | 4.120 | 4.120 | 13,505 |
| 2025-04-30 | 5.150 | 5.150 | 4.700 | 4.700 | 4.700 | 4,641 |
| 2025-04-29 | 4.720 | 5.350 | 4.640 | 5.250 | 5.250 | 13,423 |
| 2025-04-28 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 2,967 |
| 2025-04-25 | 5.450 | 5.450 | 4.840 | 4.840 | 4.840 | 7,580 |
| 2025-04-24 | 5.200 | 5.500 | 4.920 | 5.500 | 5.500 | 7,627 |
| 2025-04-23 | 5.250 | 5.550 | 5.250 | 5.300 | 5.300 | 5,294 |
| 2025-04-22 | 5.900 | 5.900 | 4.840 | 4.840 | 4.840 | 609 |
| 2025-04-17 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2025-04-16 | 5.450 | 5.750 | 4.920 | 4.920 | 4.920 | 5,546 |
| 2025-04-15 | 5.100 | 5.300 | 4.540 | 5.300 | 5.300 | 5,913 |
| 2025-04-14 | 5.600 | 6.100 | 5.300 | 5.300 | 5.300 | 14,101 |
| 2025-04-11 | 5.800 | 6.000 | 5.450 | 5.450 | 5.450 | 5,574 |
| 2025-04-10 | 5.400 | 5.800 | 5.300 | 5.600 | 5.600 | 4,455 |
| 2025-04-09 | 5.400 | 5.700 | 5.200 | 5.200 | 5.200 | 5,833 |
| 2025-04-08 | 5.050 | 6.050 | 4.960 | 5.100 | 5.100 | 26,374 |
| 2025-04-07 | 6.600 | 6.950 | 4.020 | 4.080 | 4.080 | 6,732 |
| 2025-04-04 | 6.750 | 6.750 | 6.600 | 6.600 | 6.600 | 3,846 |
| 2025-04-03 | 6.800 | 6.800 | 6.700 | 6.700 | 6.700 | 1,228 |
| 2025-04-02 | 6.850 | 6.900 | 6.750 | 6.900 | 6.900 | 1,384 |
| 2025-04-01 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-03-31 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-03-28 | 6.750 | 7.200 | 6.650 | 6.950 | 6.950 | 15,724 |
| 2025-03-27 | 7.050 | 7.050 | 6.950 | 6.950 | 6.950 | 6,415 |
| 2025-03-26 | 7.200 | 7.400 | 6.550 | 7.000 | 7.000 | 19,912 |
| 2025-03-25 | 7.200 | 7.200 | 6.700 | 6.900 | 6.900 | 4,233 |
| 2025-03-24 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2025-03-21 | 7.400 | 7.400 | 7.100 | 7.100 | 7.100 | 3,395 |
| 2025-03-20 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2025-03-19 | 7.400 | 7.450 | 7.300 | 7.300 | 7.300 | 4,042 |
| 2025-03-18 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-03-17 | 7.500 | 7.900 | 7.050 | 7.250 | 7.250 | 40,545 |
| 2025-03-14 | 7.350 | 7.850 | 7.150 | 7.500 | 7.500 | 25,990 |
| 2025-03-13 | 7.350 | 7.800 | 7.150 | 7.200 | 7.200 | 32,064 |
| 2025-03-12 | 7.250 | 7.800 | 7.200 | 7.300 | 7.300 | 28,539 |
| 2025-03-11 | 7.550 | 7.550 | 7.250 | 7.250 | 7.250 | 13,791 |
| 2025-03-10 | 7.350 | 7.650 | 7.100 | 7.650 | 7.650 | 18,621 |
| 2025-03-07 | 7.550 | 7.650 | 7.550 | 7.600 | 7.600 | 2,550 |
| 2025-03-06 | 7.700 | 7.850 | 7.300 | 7.550 | 7.550 | 12,549 |
| 2025-03-05 | 7.450 | 7.650 | 7.400 | 7.650 | 7.650 | 8,006 |
| 2025-03-04 | 7.350 | 7.850 | 7.200 | 7.650 | 7.650 | 24,030 |
| 2025-03-03 | 7.400 | 8.050 | 7.400 | 7.500 | 7.500 | 22,383 |
| 2025-02-28 | 7.950 | 8.200 | 7.600 | 7.600 | 7.600 | 14,230 |
| 2025-02-27 | 8.250 | 8.500 | 8.000 | 8.000 | 8.000 | 18,317 |
| 2025-02-26 | 8.550 | 8.550 | 8.200 | 8.200 | 8.200 | 7,605 |
| 2025-02-25 | 8.550 | 8.550 | 8.100 | 8.250 | 8.250 | 7,688 |
| 2025-02-24 | 8.550 | 8.550 | 8.350 | 8.500 | 8.500 | 5,864 |
| 2025-02-21 | 8.350 | 8.500 | 8.200 | 8.500 | 8.500 | 4,805 |
| 2025-02-20 | 8.400 | 9.100 | 8.400 | 8.500 | 8.500 | 22,759 |
| 2025-02-19 | 8.200 | 8.500 | 8.050 | 8.300 | 8.300 | 13,785 |
| 2025-02-18 | 8.500 | 8.800 | 7.950 | 8.350 | 8.350 | 42,765 |
| 2025-02-17 | 8.700 | 8.750 | 8.200 | 8.750 | 8.750 | 14,833 |
| 2025-02-14 | 8.550 | 9.150 | 8.450 | 8.900 | 8.900 | 7,784 |
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.