Loyal Solutions A/S (STO:LOYAL)
Sweden · Delayed Price · Currency is SEK 8.70
-0.02 (-0.23%)
Sep 23, 2026, 9:00 AM CET
Loyal Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.20 | 9.22 | 8.64 | 8.72 | 8.72 | -5.63% | 5,354 |
| Sep 21, 2026 | 10.15 | 10.15 | 8.48 | 9.24 | 9.24 | -12.00% | 13,443 |
| Sep 18, 2026 | 10.65 | 11.25 | 9.08 | 10.50 | 10.50 | -3.67% | 2,536 |
| Sep 17, 2026 | 10.95 | 11.45 | 10.90 | 10.90 | 10.90 | - | 8,629 |
| Sep 16, 2026 | 9.94 | 10.95 | 9.92 | 10.90 | 10.90 | 9.88% | 7,977 |
| Sep 15, 2026 | 9.06 | 10.25 | 9.06 | 9.92 | 9.92 | 9.49% | 10,154 |
| Sep 14, 2026 | 8.26 | 9.06 | 8.26 | 9.06 | 9.06 | 10.76% | 2,014 |
| Sep 11, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.99% | 24 |
| Sep 10, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2.79% | 290 |
| Sep 9, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | 8 |
| Sep 8, 2026 | 8.30 | 8.30 | 7.88 | 7.88 | 7.88 | -4.37% | 775 |
| Sep 7, 2026 | 7.90 | 8.24 | 7.90 | 8.24 | 8.24 | 5.10% | 526 |
| Sep 4, 2026 | 7.82 | 7.90 | 7.82 | 7.84 | 7.84 | 0.26% | 5,165 |
| Sep 3, 2026 | 7.56 | 7.84 | 7.56 | 7.82 | 7.82 | 2.89% | 185 |
| Sep 2, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | 588 |
| Sep 1, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 2,040 |
| Aug 31, 2026 | 7.48 | 7.50 | 7.48 | 7.50 | 7.50 | 1.63% | 38 |
| Aug 28, 2026 | 7.36 | 7.40 | 7.30 | 7.38 | 7.38 | 0.27% | 6,712 |
| Aug 27, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -1.60% | 5 |
| Aug 26, 2026 | 7.48 | 7.48 | 7.22 | 7.48 | 7.48 | -3.11% | 4,733 |
| Aug 25, 2026 | 7.88 | 7.88 | 7.58 | 7.72 | 7.72 | 2.12% | 1,859 |
| Aug 24, 2026 | 7.18 | 7.56 | 7.18 | 7.56 | 7.56 | 2.16% | 4,010 |
| Aug 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.65% | 300 |
| Aug 20, 2026 | 7.46 | 7.46 | 7.14 | 7.28 | 7.28 | -3.96% | 1,626 |
| Aug 19, 2026 | 7.58 | 7.84 | 7.58 | 7.58 | 7.58 | -2.07% | 2,535 |
| Aug 18, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.84% | 850 |
| Aug 17, 2026 | 7.46 | 7.60 | 7.46 | 7.60 | 7.60 | 1.88% | 1,058 |
| Aug 14, 2026 | 7.42 | 7.46 | 7.26 | 7.46 | 7.46 | -0.27% | 2,057 |
| Aug 13, 2026 | 7.46 | 7.48 | 7.46 | 7.48 | 7.48 | -3.36% | 653 |
| Aug 12, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | 2,009 |
| Aug 11, 2026 | 7.74 | 7.74 | 7.46 | 7.74 | 7.74 | -1.78% | 625 |
| Aug 10, 2026 | 7.88 | 7.88 | 7.74 | 7.88 | 7.88 | 2.07% | 980 |
| Aug 7, 2026 | 7.72 | 7.88 | 7.72 | 7.72 | 7.72 | 3.76% | 5,016 |
| Aug 6, 2026 | 7.58 | 7.58 | 7.44 | 7.44 | 7.44 | -4.62% | 2,047 |
| Aug 5, 2026 | 7.88 | 7.88 | 7.80 | 7.80 | 7.80 | - | 661 |
| Aug 4, 2026 | 7.86 | 7.86 | 7.58 | 7.80 | 7.80 | -1.02% | 1,318 |
| Aug 3, 2026 | 7.74 | 7.88 | 7.74 | 7.88 | 7.88 | 2.87% | 2,022 |
| Jul 31, 2026 | 7.50 | 7.66 | 7.40 | 7.66 | 7.66 | 3.51% | 1,387 |
| Jul 30, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | 2.21% | 56 |
| Jul 29, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -1.90% | 200 |
| Jul 28, 2026 | 7.66 | 7.66 | 7.38 | 7.38 | 7.38 | -1.86% | 138 |
| Jul 27, 2026 | 7.12 | 7.52 | 7.12 | 7.52 | 7.52 | 6.82% | 1,860 |
| Jul 24, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.28% | 32 |
| Jul 23, 2026 | 6.78 | 7.02 | 6.78 | 7.02 | 7.02 | 1.74% | 48 |
| Jul 22, 2026 | 7.02 | 7.14 | 6.90 | 6.90 | 6.90 | -1.43% | 3,127 |
| Jul 21, 2026 | 7.00 | 7.94 | 7.00 | 7.00 | 7.00 | 1.45% | 2,624 |
| Jul 20, 2026 | 6.92 | 6.92 | 6.90 | 6.90 | 6.90 | -1.15% | 3,000 |
| Jul 17, 2026 | 7.92 | 7.92 | 6.96 | 6.98 | 6.98 | -0.29% | 2,828 |
| Jul 16, 2026 | 6.94 | 7.12 | 6.94 | 7.00 | 7.00 | -12.50% | 2,049 |
| Jul 15, 2026 | 8.02 | 8.02 | 6.20 | 8.00 | 8.00 | -0.25% | 1,932 |