Loyal Solutions AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9.120 | 9.880 | 8.400 | 9.080 | 9.080 | 16,331 |
| 2026-10-16 | 8.720 | 8.720 | 8.680 | 8.680 | 8.680 | 72 |
| 2026-10-15 | 8.980 | 9.060 | 8.980 | 9.060 | 9.060 | 606 |
| 2026-10-14 | 9.680 | 9.700 | 9.240 | 9.240 | 9.240 | 812 |
| 2026-10-13 | 8.100 | 9.680 | 8.100 | 9.680 | 9.680 | 7,268 |
| 2026-10-12 | 8.320 | 8.320 | 7.980 | 8.000 | 8.000 | 907 |
| 2026-10-09 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 50 |
| 2026-10-08 | 8.480 | 8.560 | 8.000 | 8.160 | 8.160 | 3,861 |
| 2026-10-07 | 9.260 | 9.260 | 8.620 | 8.780 | 8.780 | 1,276 |
| 2026-10-06 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 176 |
| 2026-10-05 | 9.140 | 9.700 | 8.840 | 9.020 | 9.020 | 4,595 |
| 2026-10-02 | 8.860 | 9.140 | 8.860 | 9.140 | 9.140 | 173 |
| 2026-10-01 | 9.260 | 9.260 | 9.000 | 9.000 | 9.000 | 6,867 |
| 2026-09-30 | 9.240 | 9.260 | 9.240 | 9.260 | 9.260 | 2,880 |
| 2026-09-29 | 9.260 | 9.260 | 8.980 | 9.020 | 9.020 | 279 |
| 2026-09-28 | 9.280 | 9.360 | 9.260 | 9.260 | 9.260 | 2,160 |
| 2026-09-25 | 8.820 | 10.050 | 8.820 | 9.280 | 9.280 | 1,669 |
| 2026-09-24 | 8.800 | 9.140 | 8.800 | 9.140 | 9.140 | 965 |
| 2026-09-23 | 8.700 | 8.900 | 8.560 | 8.740 | 8.740 | 1,315 |
| 2026-09-22 | 9.200 | 9.220 | 8.640 | 8.720 | 8.720 | 5,354 |
| 2026-09-21 | 10.150 | 10.150 | 8.480 | 9.240 | 9.240 | 13,443 |
| 2026-09-18 | 10.650 | 11.250 | 9.080 | 10.500 | 10.500 | 2,536 |
| 2026-09-17 | 10.950 | 11.450 | 10.900 | 10.900 | 10.900 | 8,629 |
| 2026-09-16 | 9.940 | 10.950 | 9.920 | 10.900 | 10.900 | 7,977 |
| 2026-09-15 | 9.060 | 10.250 | 9.060 | 9.920 | 9.920 | 10,154 |
| 2026-09-14 | 8.260 | 9.060 | 8.260 | 9.060 | 9.060 | 2,014 |
| 2026-09-11 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 24 |
| 2026-09-10 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 290 |
| 2026-09-09 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 8 |
| 2026-09-08 | 8.300 | 8.300 | 7.880 | 7.880 | 7.880 | 775 |
| 2026-09-07 | 7.900 | 8.240 | 7.900 | 8.240 | 8.240 | 526 |
| 2026-09-04 | 7.820 | 7.900 | 7.820 | 7.840 | 7.840 | 5,165 |
| 2026-09-03 | 7.560 | 7.840 | 7.560 | 7.820 | 7.820 | 185 |
| 2026-09-02 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 588 |
| 2026-09-01 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 2,040 |
| 2026-08-31 | 7.480 | 7.500 | 7.480 | 7.500 | 7.500 | 38 |
| 2026-08-28 | 7.360 | 7.400 | 7.300 | 7.380 | 7.380 | 6,712 |
| 2026-08-27 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 5 |
| 2026-08-26 | 7.480 | 7.480 | 7.220 | 7.480 | 7.480 | 4,733 |
| 2026-08-25 | 7.880 | 7.880 | 7.580 | 7.720 | 7.720 | 1,859 |
| 2026-08-24 | 7.180 | 7.560 | 7.180 | 7.560 | 7.560 | 4,010 |
| 2026-08-21 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 300 |
| 2026-08-20 | 7.460 | 7.460 | 7.140 | 7.280 | 7.280 | 1,626 |
| 2026-08-19 | 7.580 | 7.840 | 7.580 | 7.580 | 7.580 | 2,535 |
| 2026-08-18 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 850 |
| 2026-08-17 | 7.460 | 7.600 | 7.460 | 7.600 | 7.600 | 1,058 |
| 2026-08-14 | 7.420 | 7.460 | 7.260 | 7.460 | 7.460 | 2,057 |
| 2026-08-13 | 7.460 | 7.480 | 7.460 | 7.480 | 7.480 | 653 |
| 2026-08-12 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 2,009 |
| 2026-08-11 | 7.740 | 7.740 | 7.460 | 7.740 | 7.740 | 625 |
| 2026-08-10 | 7.880 | 7.880 | 7.740 | 7.880 | 7.880 | 980 |
| 2026-08-07 | 7.720 | 7.880 | 7.720 | 7.720 | 7.720 | 5,016 |
| 2026-08-06 | 7.580 | 7.580 | 7.440 | 7.440 | 7.440 | 2,047 |
| 2026-08-05 | 7.880 | 7.880 | 7.800 | 7.800 | 7.800 | 661 |
| 2026-08-04 | 7.860 | 7.860 | 7.580 | 7.800 | 7.800 | 1,318 |
| 2026-08-03 | 7.740 | 7.880 | 7.740 | 7.880 | 7.880 | 2,022 |
| 2026-07-31 | 7.500 | 7.660 | 7.400 | 7.660 | 7.660 | 1,387 |
| 2026-07-30 | 7.500 | 7.500 | 7.400 | 7.400 | 7.400 | 56 |
| 2026-07-29 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 200 |
| 2026-07-28 | 7.660 | 7.660 | 7.380 | 7.380 | 7.380 | 138 |
Page 1 of 21 · 1,260 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.