Loyal Solutions AS (LOYAL)

LOYAL
🏛️ 스웨덴 →
3.04
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 9.01 11.70 9.01 11.70 0.0M
2021-12-29 12.00 12.00 11.20 11.30 0.0M
2021-12-28 8.98 12.38 8.98 11.00 0.1M
2021-12-27 8.77 8.80 8.41 8.77 0.0M
2021-12-23 9.00 9.00 9.00 9.00 0.0M
2021-12-22 8.93 8.94 8.93 8.94 0.0M
2021-12-21 9.12 9.12 9.00 9.00 0.0M
2021-12-20 9.00 9.00 8.95 8.95 0.0M
2021-12-17 9.00 9.01 8.80 9.01 0.0M
2021-12-16 8.81 9.55 8.31 9.55 0.0M
2021-12-15 9.05 9.05 8.80 8.80 0.0M
2021-12-14 9.04 9.50 9.04 9.50 0.0M
2021-12-13 9.32 10.00 9.32 10.00 0.0M
2021-12-10 9.70 9.70 8.99 9.32 0.0M
2021-12-09 9.50 9.50 9.32 9.32 0.0M
2021-12-08 9.52 9.70 9.50 9.50 0.0M
2021-12-07 10.00 10.00 10.00 10.00 0.0M
2021-12-06 9.38 10.00 9.38 10.00 0.0M
2021-12-03 10.10 10.26 9.29 10.00 0.0M
2021-12-01 10.10 10.10 10.10 10.10 0.0M
2021-11-30 9.38 10.22 9.38 10.02 0.0M
2021-11-29 9.43 10.96 9.43 10.96 0.0M
2021-11-26 9.54 11.00 9.54 11.00 0.0M
2021-11-25 9.93 11.88 9.93 11.88 0.0M
2021-11-24 11.00 11.00 10.50 10.50 0.0M
2021-11-23 9.87 11.34 9.87 11.00 0.0M
2021-11-22 11.48 11.50 10.02 11.02 0.0M
2021-11-19 11.50 11.50 11.50 11.50 0.0M
2021-11-18 11.50 11.50 11.50 11.50 0.0M
2021-11-17 11.02 11.66 11.02 11.66 0.0M
2021-11-16 11.38 12.00 11.38 11.96 0.0M
2021-11-15 10.96 11.44 10.88 11.44 0.0M
2021-11-12 11.80 11.80 11.00 11.42 0.0M
2021-11-10 11.40 11.40 11.40 11.40 0.0M
2021-11-09 11.40 11.42 11.40 11.42 0.0M
2021-11-05 11.04 11.04 11.04 11.04 0.0M
2021-11-04 11.74 11.80 11.20 11.20 0.0M
2021-11-03 11.60 11.64 11.40 11.50 0.0M
2021-11-02 10.52 11.26 10.52 11.24 0.0M
2021-10-29 11.28 11.28 11.00 11.00 0.0M
2021-10-28 10.06 10.60 10.06 10.60 0.0M
2021-10-27 10.82 10.82 10.00 10.04 0.0M
2021-10-26 11.50 11.60 10.50 10.76 0.0M
2021-10-25 11.20 11.20 10.58 11.20 0.0M
2021-10-22 9.00 10.00 9.00 10.00 0.0M
2021-10-21 9.31 9.31 9.22 9.22 0.0M
2021-10-20 9.51 9.57 9.30 9.30 0.0M
2021-10-18 9.45 9.99 9.30 9.99 0.0M
2021-10-15 10.18 10.18 8.87 10.08 0.0M
2021-10-13 10.20 10.20 9.16 10.18 0.0M
2021-10-11 10.20 10.20 9.35 10.18 0.0M
2021-10-08 10.02 10.20 9.99 10.20 0.0M
2021-10-07 10.28 10.28 10.00 10.00 0.0M
2021-10-06 10.44 10.44 10.28 10.28 0.0M
2021-10-05 10.90 11.00 10.28 10.44 0.0M
2021-10-04 11.00 11.00 10.48 10.70 0.0M
2021-10-01 11.10 11.38 11.10 11.38 0.0M
2021-09-29 11.70 11.70 11.60 11.60 0.0M
2021-09-28 12.72 12.72 11.74 11.74 0.0M
2021-09-27 12.00 12.00 12.00 12.00 0.0M
2021-09-24 12.42 12.42 11.90 12.00 0.0M
2021-09-23 12.00 12.48 11.64 12.48 0.0M
2021-09-22 12.20 13.00 11.96 12.00 0.0M
2021-09-21 12.48 13.30 12.20 12.30 0.0M
2021-09-20 13.00 13.00 12.24 12.50 0.0M
2021-09-17 12.54 13.44 12.52 13.24 0.0M
2021-09-16 13.32 13.44 13.00 13.34 0.0M
2021-09-15 12.70 13.18 12.70 12.76 0.0M
2021-09-14 12.20 12.50 12.20 12.50 0.0M
2021-09-13 12.82 12.82 12.24 12.66 0.0M
2021-09-10 12.90 12.90 12.84 12.84 0.0M
2021-09-09 12.82 13.00 12.80 12.86 0.0M
2021-09-08 13.10 13.48 13.10 13.12 0.0M
2021-09-07 12.82 13.60 12.82 13.28 0.0M
2021-09-06 13.02 13.58 13.00 13.00 0.0M
2021-09-03 13.66 13.66 13.60 13.60 0.0M
2021-09-02 13.50 13.70 13.50 13.64 0.0M
2021-09-01 13.20 13.78 13.20 13.78 0.0M
2021-08-31 13.98 13.98 13.20 13.20 0.0M
2021-08-30 14.18 14.18 13.20 13.30 0.0M
2021-08-27 13.54 14.18 13.22 14.18 0.0M
2021-08-26 13.88 14.28 13.76 13.76 0.0M
2021-08-25 14.20 14.26 13.64 14.26 0.0M
2021-08-24 13.52 14.70 13.52 13.52 0.0M
2021-08-23 13.24 14.00 13.24 13.50 0.0M
2021-08-20 14.46 14.50 13.84 14.42 0.0M
2021-08-19 14.66 14.66 14.02 14.44 0.0M
2021-08-18 14.74 14.74 14.06 14.30 0.0M
2021-08-17 15.30 15.30 14.06 14.68 0.0M
2021-08-16 15.00 15.46 14.50 15.30 0.0M
2021-08-13 14.98 15.00 14.56 15.00 0.0M
2021-08-12 14.72 14.80 14.72 14.80 0.0M
2021-08-11 15.50 15.50 14.62 15.30 0.0M
2021-08-10 15.76 16.08 14.52 15.00 0.0M
2021-08-09 15.38 16.14 15.38 15.38 0.0M
2021-08-06 14.62 15.28 14.00 15.28 0.0M
2021-08-05 15.10 15.74 14.76 15.54 0.0M
2021-08-04 14.00 15.22 14.00 15.00 0.1M
2021-08-03 13.20 15.10 13.20 13.40 0.1M
2021-08-02 12.72 12.72 12.06 12.10 0.0M
2021-07-30 12.06 12.72 12.06 12.60 0.0M
2021-07-29 12.70 12.70 12.06 12.44 0.0M
2021-07-28 12.78 12.78 12.70 12.70 0.0M
2021-07-27 12.14 12.18 12.14 12.18 0.0M
2021-07-26 12.86 12.86 12.12 12.12 0.0M
2021-07-23 12.84 12.84 12.84 12.84 0.0M
2021-07-22 12.22 12.88 12.22 12.26 0.0M
2021-07-21 12.02 12.74 12.02 12.74 0.0M
2021-07-20 12.06 12.70 12.06 12.70 0.0M
2021-07-19 12.00 12.52 12.00 12.52 0.0M
2021-07-16 12.00 12.00 12.00 12.00 0.0M
2021-07-15 12.00 12.00 12.00 12.00 0.0M
2021-07-14 12.96 12.96 12.00 12.02 0.0M
2021-07-13 13.50 13.50 12.20 12.95 0.0M
2021-07-12 12.55 13.00 12.55 12.95 0.0M
2021-07-09 12.00 14.70 12.00 12.50 0.0M
2021-07-08 12.10 12.50 12.00 12.05 0.0M
2021-07-07 12.05 12.05 12.00 12.00 0.0M
2021-07-06 12.00 12.15 12.00 12.00 0.0M
2021-07-05 12.00 12.00 11.60 11.60 0.0M
2021-07-02 12.00 12.05 12.00 12.00 0.0M
2021-07-01 12.00 12.70 12.00 12.00 0.0M
2021-06-30 12.50 12.50 12.50 12.50 0.0M
2021-06-29 12.45 12.50 12.45 12.50 0.0M
2021-06-28 12.00 12.25 12.00 12.25 0.0M
2021-06-24 12.30 12.30 12.00 12.00 0.0M
2021-06-23 12.00 12.00 12.00 12.00 0.0M
2021-06-22 12.00 12.05 12.00 12.00 0.0M
2021-06-21 12.50 12.80 12.50 12.50 0.0M
2021-06-18 11.95 12.25 11.50 12.00 0.0M
2021-06-17 11.95 12.40 11.90 11.90 0.0M
2021-06-16 12.00 12.40 11.90 12.40 0.0M
2021-06-15 12.10 12.30 12.00 12.25 0.0M
2021-06-14 12.20 12.20 12.00 12.00 0.0M
2021-06-11 12.70 12.70 11.65 12.00 0.0M
2021-06-10 12.90 13.40 12.50 12.70 0.0M
2021-06-09 14.00 14.00 13.40 13.40 0.0M
2021-06-08 13.10 14.00 12.70 14.00 0.1M
2021-06-07 14.15 14.30 12.80 13.10 0.1M
2021-06-04 13.30 15.69 13.30 14.10 0.2M
2021-06-03 18.20 18.20 13.30 13.30 0.5M