Loyal Solutions A/S LOYAL
OMXSTO · Sweden · Technology Services
SEK 9.00-0.26 (-2.81%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 9.26 | +2.66% | SEK 9.24 | SEK 9.26 | SEK 9.24 | 2.88K |
| 2026-09-29 | SEK 9.02 | -2.59% | SEK 9.26 | SEK 9.26 | SEK 8.98 | 279 |
| 2026-09-28 | SEK 9.26 | -0.22% | SEK 9.28 | SEK 9.36 | SEK 9.26 | 2.16K |
| 2026-09-25 | SEK 9.28 | +1.53% | SEK 8.82 | SEK 10.05 | SEK 8.82 | 1.67K |
| 2026-09-24 | SEK 9.14 | +4.58% | SEK 8.80 | SEK 9.14 | SEK 8.80 | 965 |
| 2026-09-23 | SEK 8.74 | +0.23% | SEK 8.70 | SEK 8.90 | SEK 8.56 | 1.32K |
| 2026-09-22 | SEK 8.72 | -5.63% | SEK 9.20 | SEK 9.22 | SEK 8.64 | 5.35K |
| 2026-09-21 | SEK 9.24 | -12.00% | SEK 10.15 | SEK 10.15 | SEK 8.48 | 13.44K |
| 2026-09-18 | SEK 10.50 | -3.67% | SEK 10.65 | SEK 11.25 | SEK 9.08 | 2.54K |
| 2026-09-17 | SEK 10.90 | 0.00% | SEK 10.95 | SEK 11.45 | SEK 10.90 | 8.63K |
| 2026-09-16 | SEK 10.90 | +9.88% | SEK 9.94 | SEK 10.95 | SEK 9.92 | 7.98K |
| 2026-09-15 | SEK 9.92 | +9.49% | SEK 9.06 | SEK 10.25 | SEK 9.06 | 10.15K |
| 2026-09-14 | SEK 9.06 | +10.76% | SEK 8.26 | SEK 9.06 | SEK 8.26 | 2.01K |
| 2026-09-11 | SEK 8.18 | +0.99% | SEK 8.18 | SEK 8.18 | SEK 8.18 | 24 |
| 2026-09-10 | SEK 8.10 | +2.79% | SEK 8.10 | SEK 8.10 | SEK 8.10 | 290 |
| 2026-09-09 | SEK 7.88 | 0.00% | SEK 7.88 | SEK 7.88 | SEK 7.88 | 8 |
| 2026-09-08 | SEK 7.88 | -4.37% | SEK 8.30 | SEK 8.30 | SEK 7.88 | 775 |
| 2026-09-07 | SEK 8.24 | +5.10% | SEK 7.90 | SEK 8.24 | SEK 7.90 | 526 |
| 2026-09-04 | SEK 7.84 | +0.26% | SEK 7.82 | SEK 7.90 | SEK 7.82 | 5.17K |
| 2026-09-03 | SEK 7.82 | +2.89% | SEK 7.56 | SEK 7.84 | SEK 7.56 | 185 |
| 2026-09-02 | SEK 7.60 | +1.33% | SEK 7.60 | SEK 7.60 | SEK 7.60 | 588 |
| 2026-09-01 | SEK 7.50 | 0.00% | SEK 7.50 | SEK 7.50 | SEK 7.50 | 2.04K |
| 2026-08-31 | SEK 7.50 | +1.63% | SEK 7.48 | SEK 7.50 | SEK 7.48 | 38 |
| 2026-08-28 | SEK 7.38 | +0.27% | SEK 7.36 | SEK 7.40 | SEK 7.30 | 6.71K |
| 2026-08-27 | SEK 7.36 | -1.60% | SEK 7.36 | SEK 7.36 | SEK 7.36 | 5 |
| 2026-08-26 | SEK 7.48 | -3.11% | SEK 7.48 | SEK 7.48 | SEK 7.22 | 4.73K |
| 2026-08-25 | SEK 7.72 | +2.12% | SEK 7.88 | SEK 7.88 | SEK 7.58 | 1.86K |
| 2026-08-24 | SEK 7.56 | +2.16% | SEK 7.18 | SEK 7.56 | SEK 7.18 | 4.01K |
| 2026-08-21 | SEK 7.40 | +1.65% | SEK 7.40 | SEK 7.40 | SEK 7.40 | 300 |
| 2026-08-20 | SEK 7.28 | -3.96% | SEK 7.46 | SEK 7.46 | SEK 7.14 | 1.63K |
| 2026-08-19 | SEK 7.58 | -2.07% | SEK 7.58 | SEK 7.84 | SEK 7.58 | 2.54K |
| 2026-08-18 | SEK 7.74 | +1.84% | SEK 7.74 | SEK 7.74 | SEK 7.74 | 850 |
| 2026-08-17 | SEK 7.60 | +1.88% | SEK 7.46 | SEK 7.60 | SEK 7.46 | 1.06K |
| 2026-08-14 | SEK 7.46 | -0.27% | SEK 7.42 | SEK 7.46 | SEK 7.26 | 2.06K |
| 2026-08-13 | SEK 7.48 | -3.36% | SEK 7.46 | SEK 7.48 | SEK 7.46 | 653 |
| 2026-08-12 | SEK 7.74 | 0.00% | SEK 7.74 | SEK 7.74 | SEK 7.74 | 2.01K |
| 2026-08-11 | SEK 7.74 | -1.78% | SEK 7.74 | SEK 7.74 | SEK 7.46 | 625 |
| 2026-08-10 | SEK 7.88 | +2.07% | SEK 7.88 | SEK 7.88 | SEK 7.74 | 980 |
| 2026-08-07 | SEK 7.72 | +3.76% | SEK 7.72 | SEK 7.88 | SEK 7.72 | 5.02K |
| 2026-08-06 | SEK 7.44 | -4.62% | SEK 7.58 | SEK 7.58 | SEK 7.44 | 2.05K |
| 2026-08-05 | SEK 7.80 | 0.00% | SEK 7.88 | SEK 7.88 | SEK 7.80 | 661 |
| 2026-08-04 | SEK 7.80 | -1.02% | SEK 7.86 | SEK 7.86 | SEK 7.58 | 1.32K |
| 2026-08-03 | SEK 7.88 | +2.87% | SEK 7.74 | SEK 7.88 | SEK 7.74 | 2.02K |
| 2026-07-31 | SEK 7.66 | +3.51% | SEK 7.50 | SEK 7.66 | SEK 7.40 | 1.39K |
| 2026-07-30 | SEK 7.40 | +2.21% | SEK 7.50 | SEK 7.50 | SEK 7.40 | 56 |
| 2026-07-29 | SEK 7.24 | -1.90% | SEK 7.24 | SEK 7.24 | SEK 7.24 | 200 |
| 2026-07-28 | SEK 7.38 | -1.86% | SEK 7.66 | SEK 7.66 | SEK 7.38 | 138 |
| 2026-07-27 | SEK 7.52 | +6.82% | SEK 7.12 | SEK 7.52 | SEK 7.12 | 1.86K |
| 2026-07-24 | SEK 7.04 | +0.28% | SEK 7.04 | SEK 7.04 | SEK 7.04 | 32 |
| 2026-07-23 | SEK 7.02 | +1.74% | SEK 6.78 | SEK 7.02 | SEK 6.78 | 48 |
| 2026-07-22 | SEK 6.90 | -1.43% | SEK 7.02 | SEK 7.14 | SEK 6.90 | 3.13K |
| 2026-07-21 | SEK 7.00 | +1.45% | SEK 7.00 | SEK 7.94 | SEK 7.00 | 2.62K |
| 2026-07-20 | SEK 6.90 | -1.15% | SEK 6.92 | SEK 6.92 | SEK 6.90 | 3.00K |
| 2026-07-17 | SEK 6.98 | -0.29% | SEK 7.92 | SEK 7.92 | SEK 6.96 | 2.83K |
| 2026-07-16 | SEK 7.00 | -12.50% | SEK 6.94 | SEK 7.12 | SEK 6.94 | 2.05K |
| 2026-07-15 | SEK 8.00 | -0.25% | SEK 8.02 | SEK 8.02 | SEK 6.20 | 1.93K |
| 2026-07-14 | SEK 8.02 | +28.94% | SEK 8.02 | SEK 8.02 | SEK 8.02 | 222 |
| 2026-07-13 | SEK 6.22 | 0.00% | SEK 6.22 | SEK 6.22 | SEK 6.22 | 0 |
| 2026-07-10 | SEK 6.22 | -6.89% | SEK 8.58 | SEK 8.58 | SEK 6.22 | 1.90K |
| 2026-07-09 | SEK 6.68 | 0.00% | SEK 6.68 | SEK 6.68 | SEK 6.68 | 0 |
| 2026-07-08 | SEK 6.68 | +9.15% | SEK 7.82 | SEK 7.82 | SEK 6.10 | 804 |
| 2026-07-07 | SEK 6.12 | -15.47% | SEK 7.10 | SEK 7.98 | SEK 6.12 | 1.39K |
| 2026-07-06 | SEK 7.24 | +7.74% | SEK 7.24 | SEK 7.24 | SEK 7.24 | 220 |
| 2026-07-03 | SEK 6.72 | +3.07% | SEK 7.98 | SEK 7.98 | SEK 6.72 | 101 |
| 2026-07-02 | SEK 6.52 | -4.40% | SEK 6.52 | SEK 6.52 | SEK 6.52 | 65 |
| 2026-07-01 | SEK 6.82 | +1.79% | SEK 6.14 | SEK 6.82 | SEK 6.14 | 696 |
| 2026-06-30 | SEK 6.70 | 0.00% | SEK 6.70 | SEK 6.70 | SEK 6.70 | 0 |
| 2026-06-29 | SEK 6.70 | 0.00% | SEK 6.70 | SEK 6.70 | SEK 6.70 | 0 |
| 2026-06-26 | SEK 6.70 | -3.74% | SEK 6.94 | SEK 6.94 | SEK 6.70 | 292 |
| 2026-06-25 | SEK 6.96 | +13.73% | SEK 6.10 | SEK 6.96 | SEK 6.10 | 3.50K |
| 2026-06-24 | SEK 6.12 | -1.92% | SEK 6.12 | SEK 6.12 | SEK 6.12 | 551 |
| 2026-06-23 | SEK 6.24 | 0.00% | SEK 6.24 | SEK 6.24 | SEK 6.24 | 50 |
| 2026-06-22 | SEK 6.24 | 0.00% | SEK 6.24 | SEK 6.24 | SEK 6.24 | 31 |
| 2026-06-18 | SEK 6.24 | 0.00% | SEK 6.24 | SEK 6.24 | SEK 6.24 | 0 |
| 2026-06-17 | SEK 6.24 | -1.89% | SEK 6.24 | SEK 6.24 | SEK 6.24 | 5 |
| 2026-06-16 | SEK 6.36 | 0.00% | SEK 6.36 | SEK 6.36 | SEK 6.36 | 0 |
| 2026-06-15 | SEK 6.36 | 0.00% | SEK 6.36 | SEK 6.36 | SEK 6.36 | 447 |
| 2026-06-12 | SEK 6.36 | 0.00% | SEK 6.36 | SEK 6.36 | SEK 6.36 | 0 |
| 2026-06-11 | SEK 6.36 | -0.93% | SEK 6.24 | SEK 6.36 | SEK 6.24 | 1.51K |
| 2026-06-10 | SEK 6.42 | 0.00% | SEK 6.42 | SEK 6.42 | SEK 6.42 | 0 |
| 2026-06-09 | SEK 6.42 | +8.81% | SEK 6.66 | SEK 6.66 | SEK 6.42 | 117 |
| 2026-06-08 | SEK 5.90 | -14.99% | SEK 6.96 | SEK 6.96 | SEK 5.90 | 2.09K |
| 2026-06-05 | SEK 6.94 | +13.03% | SEK 6.98 | SEK 6.98 | SEK 6.72 | 675 |
| 2026-06-04 | SEK 6.14 | -0.32% | SEK 6.10 | SEK 6.14 | SEK 6.10 | 106 |
| 2026-06-03 | SEK 6.16 | -5.81% | SEK 6.28 | SEK 6.28 | SEK 6.16 | 3.42K |
| 2026-06-02 | SEK 6.54 | -3.54% | SEK 6.80 | SEK 6.88 | SEK 6.40 | 902 |
| 2026-06-01 | SEK 6.78 | +14.53% | SEK 6.00 | SEK 7.98 | SEK 5.58 | 11.57K |
| 2026-05-29 | SEK 5.92 | +0.34% | SEK 5.78 | SEK 5.92 | SEK 5.78 | 3.25K |
| 2026-05-28 | SEK 5.90 | +0.34% | SEK 5.90 | SEK 5.90 | SEK 5.90 | 850 |
| 2026-05-27 | SEK 5.88 | 0.00% | SEK 5.90 | SEK 6.98 | SEK 5.76 | 5.90K |