Stock listing

Stockholm:LOYAL Loyal Solutions A/S Aktie

Follow Loyal Solutions A/S into a list and get an email when it puts out news.

Share price · OMXSTO:LOYAL

8.80 SEK -0.02 (-0.2%)

Close on Oct 30, 2026

Past year +214.3% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 8.80 – 8.80 SEKOct 30, 2026
Volume: 1,255 sharesOct 30, 2026
Market cap: 83.60M SEKAt the close on Oct 30, 2026 · price × 9.50M shares outstanding
52-week range: 2.80 – 11.45 SEKLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: 22,472 SEKMedian day 1,315 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · OMXSTO:LOYAL · SEK, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	8.80	-0.02	-0.2%	8.80	8.80	8.80	1,255
Thu, Oct 29	8.82	+0.24	+2.8%	8.68	11.10	8.68	4,996
Wed, Oct 28	8.58	-0.06	-0.7%	8.48	8.58	8.48	95
Tue, Oct 27	8.64	0.00	0.0%	8.80	8.80	8.64	1,391
Mon, Oct 26	8.64	+0.12	+1.4%	8.62	8.64	8.62	287
Fri, Oct 23	8.52	-0.60	-6.6%	11.00	11.00	8.52	1,019
Thu, Oct 22	9.12	-0.86	-8.6%	10.95	10.95	8.92	5,596
Wed, Oct 21	9.98	+0.78	+8.5%	9.98	9.98	9.98	402
Tue, Oct 20	9.20	+0.12	+1.3%	8.94	9.20	8.94	291
Mon, Oct 19	9.08	+0.40	+4.6%	9.12	9.88	8.40	16,331
Fri, Oct 16	8.68	-0.38	-4.2%	8.72	8.72	8.68	72
Thu, Oct 15	9.06	-0.18	-1.9%	8.98	9.06	8.98	606
Wed, Oct 14	9.24	-0.44	-4.5%	9.68	9.70	9.24	812
Tue, Oct 13	9.68	+1.68	+21.0%	8.10	9.68	8.10	7,268
Mon, Oct 12	8.00	-0.32	-3.8%	8.32	8.32	7.98	907
Fri, Oct 9	8.32	+0.16	+2.0%	8.32	8.32	8.32	50
Thu, Oct 8	8.16	-0.62	-7.1%	8.48	8.56	8.00	3,861
Wed, Oct 7	8.78	-0.08	-0.9%	9.26	9.26	8.62	1,276
Tue, Oct 6	8.86	-0.16	-1.8%	8.86	8.86	8.86	176
Mon, Oct 5	9.02	-0.12	-1.3%	9.14	9.70	8.84	4,595
Fri, Oct 2	9.14	+0.14	+1.6%	8.86	9.14	8.86	173
Thu, Oct 1	9.00	-0.26	-2.8%	9.26	9.26	9.00	6,867
Wed, Sep 30	9.26	+0.24	+2.7%	9.24	9.26	9.24	2,880
Tue, Sep 29	9.02	-0.24	-2.6%	9.26	9.26	8.98	279
Mon, Sep 28	9.26	-0.02	-0.2%	9.28	9.36	9.26	2,160
Fri, Sep 25	9.28	+0.14	+1.5%	8.82	10.05	8.82	1,669
Thu, Sep 24	9.14	+0.40	+4.6%	8.80	9.14	8.80	965
Wed, Sep 23	8.74	+0.02	+0.2%	8.70	8.90	8.56	1,315
Tue, Sep 22	8.72	-0.52	-5.6%	9.20	9.22	8.64	5,354
Mon, Sep 21	9.24	-1.26	-12.0%	10.15	10.15	8.48	13,443
Fri, Sep 18	10.50	-0.40	-3.7%	10.65	11.25	9.08	2,536
Thu, Sep 17	10.90	0.00	0.0%	10.95	11.45	10.90	8,629
Wed, Sep 16	10.90	+0.98	+9.9%	9.94	10.95	9.92	7,977
Tue, Sep 15	9.92	+0.86	+9.5%	9.06	10.25	9.06	10,154
Mon, Sep 14	9.06	+0.88	+10.8%	8.26	9.06	8.26	2,014
Fri, Sep 11	8.18	+0.08	+1.0%	8.18	8.18	8.18	24
Thu, Sep 10	8.10	+0.22	+2.8%	8.10	8.10	8.10	290
Wed, Sep 9	7.88	0.00	0.0%	7.88	7.88	7.88	8
Tue, Sep 8	7.88	-0.36	-4.4%	8.30	8.30	7.88	775
Mon, Sep 7	8.24	+0.40	+5.1%	7.90	8.24	7.90	526
Fri, Sep 4	7.84	+0.02	+0.3%	7.82	7.90	7.82	5,165
Thu, Sep 3	7.82	+0.22	+2.9%	7.56	7.84	7.56	185
Wed, Sep 2	7.60	+0.10	+1.3%	7.60	7.60	7.60	588
Tue, Sep 1	7.50	0.00	0.0%	7.50	7.50	7.50	2,040
Mon, Aug 31	7.50	+0.12	+1.6%	7.48	7.50	7.48	38
Fri, Aug 28	7.38	+0.02	+0.3%	7.36	7.40	7.30	6,712
Thu, Aug 27	7.36	-0.12	-1.6%	7.36	7.36	7.36	5
Wed, Aug 26	7.48	-0.24	-3.1%	7.48	7.48	7.22	4,733
Tue, Aug 25	7.72	+0.16	+2.1%	7.88	7.88	7.58	1,859
Mon, Aug 24	7.56	+0.16	+2.2%	7.18	7.56	7.18	4,010
Fri, Aug 21	7.40	+0.12	+1.6%	7.40	7.40	7.40	300
Thu, Aug 20	7.28	-0.30	-4.0%	7.46	7.46	7.14	1,626
Wed, Aug 19	7.58	-0.16	-2.1%	7.58	7.84	7.58	2,535
Tue, Aug 18	7.74	+0.14	+1.8%	7.74	7.74	7.74	850
Mon, Aug 17	7.60	+0.14	+1.9%	7.46	7.60	7.46	1,058
Fri, Aug 14	7.46	-0.02	-0.3%	7.42	7.46	7.26	2,057
Thu, Aug 13	7.48	-0.26	-3.4%	7.46	7.48	7.46	653
Wed, Aug 12	7.74	0.00	0.0%	7.74	7.74	7.74	2,009
Tue, Aug 11	7.74	-0.14	-1.8%	7.74	7.74	7.46	625
Mon, Aug 10	7.88	+0.16	+2.1%	7.88	7.88	7.74	980
Fri, Aug 7	7.72	+0.28	+3.8%	7.72	7.88	7.72	5,016
Thu, Aug 6	7.44	-0.36	-4.6%	7.58	7.58	7.44	2,047
Wed, Aug 5	7.80	0.00	0.0%	7.88	7.88	7.80	661
Tue, Aug 4	7.80	-0.08	-1.0%	7.86	7.86	7.58	1,318
Mon, Aug 3	7.88	+0.22	+2.9%	7.74	7.88	7.74	2,022
Fri, Jul 31	7.66	+0.26	+3.5%	7.50	7.66	7.40	1,387
Thu, Jul 30	7.40	+0.16	+2.2%	7.50	7.50	7.40	56