Loyal Solutions A/S (STO:LOYAL)
Sweden · Delayed Price · Currency is SEK 5.98
+0.48 (8.73%)
May 20, 2026, 9:14 AM CET
Loyal Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 4.96% | 400 |
| May 18, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1.95% | 1 |
| May 15, 2026 | 5.46 | 5.62 | 5.14 | 5.14 | 5.14 | -4.10% | 851 |
| May 13, 2026 | 5.42 | 5.42 | 5.36 | 5.36 | 5.36 | 1.90% | 372 |
| May 12, 2026 | 5.06 | 5.26 | 5.06 | 5.26 | 5.26 | 6.26% | 874 |
| May 11, 2026 | 5.04 | 5.20 | 4.95 | 4.95 | 4.95 | -1.39% | 3,030 |
| May 8, 2026 | 5.14 | 5.14 | 5.02 | 5.02 | 5.02 | -5.99% | 285 |
| May 7, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 2.30% | 281 |
| May 6, 2026 | 5.10 | 5.22 | 5.10 | 5.22 | 5.22 | 1.95% | 799 |
| May 4, 2026 | 5.32 | 5.32 | 4.93 | 5.12 | 5.12 | -1.54% | 1,947 |
| Apr 30, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.70% | 962 |
| Apr 29, 2026 | 5.20 | 5.40 | 4.54 | 5.40 | 5.40 | 10.66% | 10,749 |
| Apr 28, 2026 | 5.20 | 5.20 | 4.72 | 4.88 | 4.88 | -6.51% | 3,147 |
| Apr 27, 2026 | 5.20 | 5.22 | 5.20 | 5.22 | 5.22 | 7.63% | 3,040 |
| Apr 24, 2026 | 6.54 | 6.60 | 4.22 | 4.85 | 4.85 | -3.00% | 6,170 |
| Apr 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.67% | 88 |
| Apr 17, 2026 | 4.73 | 4.89 | 4.01 | 4.87 | 4.87 | 3.62% | 1,461 |
| Apr 16, 2026 | 4.01 | 4.70 | 4.01 | 4.70 | 4.70 | -6.00% | 212 |
| Apr 15, 2026 | 5.98 | 5.98 | 5.00 | 5.00 | 5.00 | 8.23% | 550 |
| Apr 14, 2026 | 6.30 | 6.60 | 4.62 | 4.62 | 4.62 | 10.00% | 2,293 |
| Apr 13, 2026 | 4.11 | 4.20 | 4.11 | 4.20 | 4.20 | -6.67% | 88 |
| Apr 10, 2026 | 5.48 | 5.48 | 3.80 | 4.50 | 4.50 | -2.17% | 639 |
| Apr 9, 2026 | 4.40 | 4.60 | 4.40 | 4.60 | 4.60 | -14.18% | 200 |
| Apr 8, 2026 | 4.00 | 5.40 | 4.00 | 5.36 | 5.36 | 19.11% | 12,265 |
| Apr 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2,305 |
| Apr 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 20.97% | 500 |
| Mar 26, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 100 |
| Mar 23, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 300 |
| Mar 20, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 101 |
| Mar 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 1,344 |
| Mar 11, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 2,000 |
| Mar 10, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 4 |
| Mar 3, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 34 |
| Mar 2, 2026 | 3.84 | 3.84 | 3.72 | 3.72 | 3.72 | -6.06% | 10,025 |
| Feb 27, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 24 |
| Feb 26, 2026 | 3.82 | 3.96 | 3.82 | 3.96 | 3.96 | 3.66% | 148 |
| 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 |