Loyal Solutions A/S (STO:LOYAL)
Sweden · Delayed Price · Currency is SEK 3.820
0.00 (0.00%)
Feb 26, 2026, 9:00 AM CET
Loyal Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -23.60% | 150 |
| Feb 24, 2026 | 4.72 | 5.00 | 4.22 | 5.00 | 5.00 | 6.84% | 918 |
| Feb 23, 2026 | 4.68 | 4.68 | 4.66 | 4.68 | 4.68 | 4.00% | 484 |
| Feb 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 9.76% | 55 |
| Feb 19, 2026 | 5.20 | 7.15 | 4.06 | 4.10 | 4.10 | 7.33% | 2,637 |
| Feb 18, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 3.80% | 524 |
| Feb 17, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.08% | 198 |
| Feb 16, 2026 | 5.95 | 5.95 | 3.72 | 3.72 | 3.72 | -32.97% | 1,642 |
| Feb 13, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 49.19% | 4 |
| Feb 11, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.20% | 1,344 |
| Feb 10, 2026 | 3.50 | 3.64 | 3.50 | 3.64 | 3.64 | 4.00% | 1,624 |
| Feb 5, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.69% | 487 |
| Feb 4, 2026 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | 1.71% | 8,214 |
| Jan 29, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | 4 |
| Jan 28, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | 253 |
| Jan 27, 2026 | 3.58 | 3.98 | 3.56 | 3.56 | 3.56 | -2.20% | 364 |
| Jan 26, 2026 | 3.48 | 3.64 | 2.92 | 3.64 | 3.64 | 0.55% | 6,141 |
| Jan 23, 2026 | 4.00 | 5.85 | 3.60 | 3.62 | 3.62 | 7.74% | 16,940 |
| Jan 22, 2026 | 3.26 | 3.36 | 3.26 | 3.36 | 3.36 | 3.07% | 130 |
| Jan 16, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.81% | 3 |
| Jan 15, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -3.49% | 130 |
| Jan 14, 2026 | 3.44 | 3.44 | 3.32 | 3.44 | 3.44 | -15.69% | 145 |
| Jan 13, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 8 |
| Jan 12, 2026 | 3.72 | 4.46 | 3.38 | 4.08 | 4.08 | 25.93% | 2,965 |
| Jan 8, 2026 | 3.02 | 3.24 | 3.02 | 3.24 | 3.24 | -0.61% | 573 |
| Jan 2, 2026 | 3.20 | 3.26 | 3.04 | 3.26 | 3.26 | 1.87% | 7,125 |
| Dec 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -8.57% | 100 |
| Dec 22, 2025 | 3.02 | 3.50 | 3.02 | 3.50 | 3.50 | 8.02% | 83 |
| Dec 18, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | 700 |
| Dec 17, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -2.42% | 4,400 |
| Dec 15, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 5.77% | 4,846 |
| Dec 11, 2025 | 3.20 | 3.20 | 3.12 | 3.12 | 3.12 | -2.50% | 1,835 |
| Dec 9, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | 363 |
| Dec 8, 2025 | 3.00 | 3.14 | 3.00 | 3.14 | 3.14 | 5.37% | 1,400 |
| Dec 5, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 616 |
| Dec 3, 2025 | 2.98 | 3.00 | 2.96 | 3.00 | 3.00 | -9.09% | 11,391 |
| Dec 2, 2025 | 3.22 | 3.30 | 3.22 | 3.30 | 3.30 | -26.34% | 4,295 |
| Dec 1, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 43.59% | 31 |
| Nov 24, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.63% | 4,817 |
| Nov 13, 2025 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 1.33% | 4,940 |
| Nov 10, 2025 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | -0.66% | 11,683 |
| Nov 7, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.03% | 4,967 |
| Nov 5, 2025 | 2.90 | 2.96 | 2.90 | 2.96 | 2.96 | 5.71% | 5,803 |
| Oct 30, 2025 | 2.78 | 2.80 | 2.68 | 2.80 | 2.80 | -0.71% | 9,639 |
| Oct 29, 2025 | 2.92 | 2.92 | 2.64 | 2.82 | 2.82 | 3.68% | 20,720 |
| Oct 27, 2025 | 2.90 | 2.90 | 2.72 | 2.72 | 2.72 | -9.33% | 20,203 |
| Oct 24, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 800 |
| Oct 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | 550 |
| Oct 16, 2025 | 3.08 | 3.08 | 2.98 | 3.04 | 3.04 | -1.94% | 5,388 |
| Oct 15, 2025 | 3.28 | 3.60 | 2.88 | 3.10 | 3.10 | 0.65% | 49,559 |