Loyal Solutions A/S (STO:LOYAL)
Sweden · Delayed Price · Currency is SEK 2.960
+0.160 (5.71%)
Nov 5, 2025, 10:44 AM CET
Loyal Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Oct 31, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| 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 28, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| 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 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | 550 |
| Oct 20, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Oct 17, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| 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 |
| Oct 14, 2025 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | -8.33% | 5,800 |
| Oct 13, 2025 | 3.26 | 3.36 | 3.26 | 3.36 | 3.36 | 11.26% | 302 |
| Oct 10, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Oct 9, 2025 | 3.46 | 3.48 | 3.02 | 3.02 | 3.02 | -0.66% | 4,722 |
| Oct 8, 2025 | 3.50 | 3.50 | 3.04 | 3.04 | 3.04 | -14.12% | 505 |
| Oct 7, 2025 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | 18.79% | 4,991 |
| Oct 6, 2025 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | 2.05% | 6,917 |
| Oct 3, 2025 | 3.46 | 3.46 | 2.92 | 2.92 | 2.92 | -4.58% | 800 |
| Oct 2, 2025 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 0.66% | 5,500 |
| Oct 1, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 164 |
| Sep 30, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Sep 29, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | 500 |
| Sep 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 25, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | - | 5,500 |
| Sep 24, 2025 | 2.86 | 3.00 | 2.84 | 3.00 | 3.00 | 5.63% | 7,167 |
| Sep 23, 2025 | 2.74 | 2.84 | 2.74 | 2.84 | 2.84 | 5.19% | 1,306 |
| Sep 22, 2025 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | -0.74% | 183 |
| Sep 19, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -2.16% | 2,000 |
| Sep 18, 2025 | 2.68 | 2.78 | 2.68 | 2.78 | 2.78 | 5.30% | 10,452 |
| Sep 17, 2025 | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | -1.49% | 3,480 |
| Sep 16, 2025 | 2.62 | 2.68 | 2.62 | 2.68 | 2.68 | 3.08% | 8,440 |
| Sep 15, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.52% | 290 |
| Sep 12, 2025 | 2.62 | 2.68 | 2.62 | 2.64 | 2.64 | 0.76% | 8,099 |
| Sep 11, 2025 | 2.64 | 2.78 | 2.62 | 2.62 | 2.62 | 0.77% | 22,704 |
| Sep 10, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 4.00% | 2,000 |
| Sep 9, 2025 | 2.52 | 2.76 | 2.46 | 2.50 | 2.50 | 2.46% | 66,807 |
| Sep 8, 2025 | 2.52 | 2.52 | 2.44 | 2.44 | 2.44 | -4.69% | 17,047 |
| Sep 5, 2025 | 2.76 | 2.90 | 2.56 | 2.56 | 2.56 | -3.76% | 30,788 |
| Sep 4, 2025 | 2.50 | 2.68 | 2.50 | 2.66 | 2.66 | 4.72% | 44,992 |
| Sep 3, 2025 | 2.70 | 2.70 | 2.44 | 2.54 | 2.54 | -5.22% | 56,474 |
| Sep 2, 2025 | 2.52 | 2.78 | 2.52 | 2.68 | 2.68 | 7.20% | 22,718 |
| Sep 1, 2025 | 2.50 | 2.50 | 2.16 | 2.50 | 2.50 | -5.30% | 41,434 |
| Aug 29, 2025 | 2.88 | 2.94 | 2.64 | 2.64 | 2.64 | -9.59% | 41,462 |
| Aug 28, 2025 | 2.68 | 3.26 | 2.58 | 2.92 | 2.92 | 5.80% | 57,442 |
| Aug 27, 2025 | 2.98 | 2.98 | 2.72 | 2.76 | 2.76 | -3.50% | 6,634 |
| Aug 26, 2025 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | -0.69% | 202 |