Loyal Solutions AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 8.550 | 9.150 | 8.450 | 8.900 | 8.900 | 7,784 |
| 2025-02-13 | 8.700 | 8.900 | 8.100 | 8.350 | 8.350 | 29,619 |
| 2025-02-12 | 8.500 | 8.500 | 8.200 | 8.450 | 8.450 | 22,471 |
| 2025-02-11 | 9.000 | 9.000 | 8.400 | 8.700 | 8.700 | 20,401 |
| 2025-02-10 | 8.600 | 8.700 | 8.600 | 8.650 | 8.650 | 3,652 |
| 2025-02-07 | 9.000 | 9.000 | 8.650 | 8.650 | 8.650 | 75 |
| 2025-02-06 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2025-02-05 | 8.900 | 9.200 | 8.900 | 9.200 | 9.200 | 300 |
| 2025-02-04 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 450 |
| 2025-02-03 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-01-31 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1 |
| 2025-01-30 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-01-29 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 276 |
| 2025-01-28 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2025-01-27 | 8.800 | 8.900 | 8.800 | 8.900 | 8.900 | 2,290 |
| 2025-01-24 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 500 |
| 2025-01-23 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 300 |
| 2025-01-22 | 8.700 | 8.900 | 8.700 | 8.900 | 8.900 | 2,114 |
| 2025-01-21 | 8.900 | 8.950 | 8.700 | 8.850 | 8.850 | 4,257 |
| 2025-01-20 | 9.000 | 9.350 | 8.800 | 8.800 | 8.800 | 7,320 |
| 2025-01-17 | 8.750 | 8.850 | 8.750 | 8.850 | 8.850 | 4,703 |
| 2025-01-16 | 9.300 | 9.300 | 9.050 | 9.300 | 9.300 | 6,318 |
| 2025-01-15 | 8.650 | 9.500 | 8.600 | 9.350 | 9.350 | 11,149 |
| 2025-01-14 | 8.800 | 10.000 | 8.450 | 8.700 | 8.700 | 25,790 |
| 2025-01-13 | 8.300 | 9.250 | 8.300 | 9.000 | 9.000 | 57,084 |
| 2025-01-10 | 8.200 | 8.250 | 8.150 | 8.150 | 8.150 | 2,719 |
| 2025-01-09 | 8.400 | 8.500 | 8.100 | 8.100 | 8.100 | 3,916 |
| 2025-01-08 | 8.550 | 8.600 | 8.050 | 8.400 | 8.400 | 5,901 |
| 2025-01-07 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2025-01-03 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2025-01-02 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-12-30 | 7.900 | 7.900 | 7.800 | 7.900 | 7.900 | 988 |
| 2024-12-27 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2024-12-23 | 7.900 | 8.050 | 7.900 | 8.050 | 8.050 | 1,063 |
| 2024-12-20 | 8.050 | 8.050 | 8.000 | 8.000 | 8.000 | 2,000 |
| 2024-12-19 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-12-18 | 8.150 | 8.350 | 8.150 | 8.200 | 8.200 | 1,298 |
| 2024-12-17 | 8.150 | 8.150 | 7.900 | 8.050 | 8.050 | 1,278 |
| 2024-12-16 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-12-13 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-12-12 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-12-11 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 2 |
| 2024-12-10 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 100 |
| 2024-12-09 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-12-06 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 10 |
| 2024-12-05 | 8.300 | 8.300 | 8.000 | 8.000 | 8.000 | 5,795 |
| 2024-12-04 | 8.100 | 8.450 | 8.100 | 8.450 | 8.450 | 3,299 |
| 2024-12-03 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-12-02 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 100 |
| 2024-11-29 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2024-11-28 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2024-11-27 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2024-11-26 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2024-11-25 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2024-11-22 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 300 |
| 2024-11-21 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2024-11-20 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2024-11-19 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 28 |
| 2024-11-18 | 7.850 | 7.950 | 7.850 | 7.950 | 7.950 | 1,600 |
| 2024-11-15 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 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.