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
2023-12-29 8.20 8.20 7.20 7.20 0.0M
2023-12-28 7.00 7.40 7.00 7.40 0.0M
2023-12-27 7.10 7.10 6.80 6.85 0.0M
2023-12-21 6.60 7.00 6.60 7.00 0.0M
2023-12-20 6.50 6.55 6.50 6.55 0.0M
2023-12-15 6.55 6.55 6.35 6.35 0.0M
2023-12-13 6.30 6.40 6.25 6.40 0.0M
2023-12-11 6.35 6.35 6.25 6.30 0.0M
2023-12-07 6.55 6.55 6.45 6.45 0.0M
2023-12-06 7.55 7.65 6.50 6.50 0.0M
2023-12-01 7.15 7.40 7.15 7.40 0.0M
2023-11-29 7.35 7.40 7.35 7.40 0.0M
2023-11-28 7.55 7.55 7.45 7.55 0.0M
2023-11-24 7.55 7.55 7.25 7.55 0.0M
2023-11-23 7.55 7.55 7.55 7.55 0.0M
2023-11-22 7.85 7.85 7.70 7.70 0.0M
2023-11-20 7.90 7.90 7.85 7.85 0.0M
2023-11-15 7.85 7.85 7.85 7.85 0.0M
2023-11-14 7.85 7.85 7.85 7.85 0.0M
2023-11-10 7.85 7.85 7.85 7.85 0.0M
2023-11-09 8.55 9.00 7.05 7.05 0.0M
2023-11-07 8.80 8.85 8.65 8.85 0.0M
2023-11-03 8.75 8.75 8.75 8.75 0.0M
2023-11-02 8.70 8.75 8.70 8.75 0.0M
2023-11-01 8.20 8.40 8.20 8.40 0.0M
2023-10-31 8.90 9.20 8.90 8.90 0.0M
2023-10-27 9.25 9.25 9.25 9.25 0.0M
2023-10-25 9.20 9.20 9.20 9.20 0.0M
2023-10-24 9.05 9.05 9.05 9.05 0.0M
2023-10-23 8.90 8.90 8.90 8.90 0.0M
2023-10-20 9.20 9.20 9.20 9.20 0.0M
2023-10-19 9.05 9.05 9.05 9.05 0.0M
2023-10-17 8.90 9.20 8.90 9.20 0.0M
2023-10-13 9.20 9.20 9.20 9.20 0.0M
2023-10-12 9.60 9.65 9.20 9.65 0.0M
2023-10-10 8.85 8.85 8.85 8.85 0.0M
2023-10-09 8.55 8.55 8.55 8.55 0.0M
2023-10-06 8.95 8.95 8.95 8.95 0.0M
2023-10-05 8.95 8.95 8.95 8.95 0.0M
2023-10-03 8.65 8.80 8.65 8.80 0.0M
2023-10-02 8.90 8.95 8.90 8.95 0.0M
2023-09-29 8.75 8.85 8.75 8.85 0.0M
2023-09-28 8.85 8.85 8.85 8.85 0.0M
2023-09-27 8.95 8.95 8.70 8.95 0.0M
2023-09-26 8.70 8.95 8.55 8.95 0.0M
2023-09-25 8.90 8.95 8.80 8.95 0.0M
2023-09-22 8.30 8.65 8.30 8.65 0.0M
2023-09-20 8.65 8.90 8.50 8.65 0.0M
2023-09-19 8.65 8.65 8.65 8.65 0.0M
2023-09-18 7.80 9.15 7.80 9.15 0.0M
2023-09-15 8.60 8.60 8.60 8.60 0.0M
2023-09-13 8.45 8.50 8.20 8.50 0.0M
2023-09-12 8.20 8.20 8.20 8.20 0.0M
2023-09-11 8.85 8.85 8.20 8.20 0.0M
2023-09-08 8.95 9.00 8.80 8.80 0.0M
2023-09-07 8.40 8.45 8.20 8.30 0.0M
2023-09-06 8.75 8.75 8.25 8.40 0.0M
2023-09-05 9.40 9.50 8.70 8.70 0.0M
2023-09-04 8.60 9.35 8.60 8.60 0.0M
2023-09-01 9.50 9.55 9.10 9.40 0.0M
2023-08-31 10.00 10.20 9.00 9.00 0.0M
2023-08-30 8.40 9.65 8.40 9.00 0.0M
2023-08-29 8.85 8.85 8.40 8.40 0.0M
2023-08-28 8.95 9.75 8.50 9.75 0.0M
2023-08-25 10.00 10.40 9.65 10.40 0.0M
2023-08-24 10.00 11.70 8.10 10.00 0.0M
2023-08-23 7.50 10.00 7.35 10.00 0.0M
2023-08-22 11.00 11.00 6.65 7.10 0.0M
2023-08-21 10.50 12.30 10.00 11.00 0.0M
2023-08-18 9.50 10.90 9.50 10.80 0.0M
2023-08-17 7.65 10.00 7.65 9.50 0.0M
2023-08-16 7.55 7.55 7.40 7.40 0.0M
2023-08-15 7.55 7.65 7.55 7.65 0.0M
2023-08-14 8.20 9.00 7.20 7.20 0.0M
2023-08-11 7.80 7.95 7.80 7.95 0.0M
2023-08-10 6.65 7.15 6.65 7.15 0.0M
2023-08-09 7.85 7.85 7.15 7.65 0.0M
2023-08-08 6.90 7.85 6.90 7.85 0.0M
2023-08-04 6.60 6.90 6.60 6.90 0.0M
2023-08-03 6.30 7.05 6.30 6.90 0.0M
2023-08-02 5.75 6.30 5.50 6.30 0.0M
2023-08-01 6.20 6.20 5.85 5.85 0.0M
2023-07-31 6.80 6.80 6.00 6.20 0.0M
2023-07-28 6.00 7.25 6.00 6.80 0.0M
2023-07-27 5.50 6.50 5.40 5.85 0.0M
2023-07-26 5.35 5.40 5.20 5.40 0.0M
2023-07-25 5.15 5.40 5.05 5.40 0.0M
2023-07-24 5.45 5.45 4.96 5.25 0.0M
2023-07-21 5.40 5.55 5.40 5.55 0.0M
2023-07-20 6.00 6.00 5.40 5.60 0.0M
2023-07-19 6.00 6.25 5.90 6.15 0.0M
2023-07-18 8.40 8.40 6.80 6.80 0.0M
2023-07-17 7.95 8.25 7.95 8.25 0.0M
2023-07-14 9.30 9.40 8.05 8.05 0.0M
2023-07-13 10.80 10.80 9.50 9.50 0.0M
2023-07-12 9.75 12.90 9.75 9.80 0.0M
2023-07-11 12.70 12.80 9.70 9.70 0.0M
2023-07-10 13.00 13.00 11.80 12.80 0.0M
2023-07-07 10.00 11.80 9.60 11.70 0.0M
2023-07-06 9.35 9.45 8.50 9.45 0.0M
2023-07-05 9.95 9.95 9.25 9.25 0.0M
2023-07-04 8.50 9.25 8.50 9.25 0.0M
2023-07-03 8.20 9.40 8.20 8.45 0.0M
2023-06-30 8.25 8.50 8.00 8.40 0.0M
2023-06-29 9.00 9.00 8.80 8.95 0.0M
2023-06-28 9.85 10.40 8.05 9.05 0.0M
2023-06-27 8.05 11.70 8.05 9.45 0.0M
2023-06-26 6.90 8.95 6.90 8.00 0.0M
2023-06-22 6.20 6.85 6.20 6.85 0.0M
2023-06-21 6.05 6.05 6.05 6.05 0.0M
2023-06-19 6.30 6.40 6.30 6.40 0.0M
2023-06-16 6.40 6.40 6.40 6.40 0.0M
2023-06-15 6.90 8.00 6.35 6.60 0.0M
2023-06-14 7.00 7.00 6.75 6.75 0.0M
2023-06-13 6.55 6.80 6.55 6.80 0.0M
2023-06-12 6.30 6.55 6.30 6.55 0.0M
2023-06-09 6.40 6.40 6.05 6.20 0.0M
2023-06-08 6.65 6.70 6.65 6.70 0.0M
2023-06-07 6.00 6.60 6.00 6.60 0.2M
2023-06-05 6.00 6.00 5.80 5.80 0.0M
2023-06-02 5.55 6.50 5.35 6.00 0.0M
2023-06-01 4.18 5.55 4.18 5.55 0.0M
2023-05-30 4.00 4.00 4.00 4.00 0.0M
2023-05-29 2.82 4.02 2.82 4.02 0.0M
2023-05-26 3.98 4.98 3.98 4.36 0.0M
2023-05-25 3.26 4.36 3.26 4.36 0.0M
2023-05-24 3.20 3.98 3.20 3.90 0.0M
2023-05-23 2.76 3.18 2.76 3.18 0.1M
2023-05-22 2.76 2.76 2.76 2.76 0.0M
2023-05-17 2.74 2.74 2.74 2.74 0.0M
2023-05-16 2.72 2.78 2.72 2.78 0.0M
2023-05-11 2.66 2.66 2.66 2.66 0.0M
2023-05-08 2.66 2.66 2.66 2.66 0.0M
2023-05-05 2.78 2.78 2.70 2.70 0.0M
2023-05-04 2.82 2.82 2.74 2.74 0.0M
2023-04-25 2.86 2.86 2.86 2.86 0.0M
2023-04-20 2.86 2.86 2.86 2.86 0.0M
2023-04-19 2.96 2.96 2.96 2.96 0.0M
2023-04-17 2.90 2.90 2.90 2.90 0.0M
2023-04-14 2.94 2.94 2.94 2.94 0.0M
2023-04-12 2.90 2.90 2.90 2.90 0.0M
2023-04-04 2.98 2.98 2.98 2.98 0.0M
2023-03-31 3.02 3.02 3.02 3.02 0.0M
2023-03-24 3.14 3.14 3.08 3.08 0.0M
2023-03-21 3.14 3.20 3.14 3.20 0.0M
2023-03-17 3.14 3.14 3.14 3.14 0.0M
2023-03-14 3.25 3.25 3.19 3.19 0.0M
2023-03-13 3.33 3.39 3.20 3.25 0.1M
2023-03-08 3.24 3.24 3.24 3.24 0.0M
2023-03-07 3.29 3.29 3.28 3.28 0.0M
2023-03-06 3.26 3.34 3.24 3.34 0.0M
2023-03-01 3.52 3.54 3.33 3.35 0.0M
2023-02-28 4.11 4.17 3.39 3.77 0.2M
2023-02-27 4.35 4.44 4.04 4.04 0.1M
2023-02-24 4.25 4.42 4.25 4.35 0.0M
2023-02-23 4.34 4.34 4.25 4.26 0.0M
2023-02-22 4.38 4.50 4.38 4.50 0.0M
2023-02-17 4.26 4.26 4.26 4.26 0.0M
2023-02-16 4.27 4.27 4.27 4.27 0.0M
2023-02-13 4.32 4.32 4.32 4.32 0.0M
2023-02-09 4.40 4.47 4.40 4.47 0.0M
2023-02-08 4.25 4.25 4.25 4.25 0.0M
2023-02-06 4.25 4.25 4.25 4.25 0.0M
2023-01-30 4.38 4.38 4.25 4.25 0.0M
2023-01-27 4.36 4.36 4.25 4.25 0.0M
2023-01-26 4.25 4.26 4.25 4.26 0.0M
2023-01-25 4.25 4.25 4.25 4.25 0.0M
2023-01-19 4.22 4.32 4.22 4.32 0.0M
2023-01-18 4.23 4.23 4.23 4.23 0.0M
2023-01-17 4.30 4.30 4.30 4.30 0.0M
2023-01-16 4.35 4.35 4.35 4.35 0.0M
2023-01-13 4.38 4.46 4.37 4.46 0.0M
2023-01-12 4.50 4.50 4.50 4.50 0.0M
2023-01-11 4.47 4.47 4.47 4.47 0.0M
2023-01-09 4.45 4.45 4.38 4.38 0.0M
2023-01-02 4.41 4.41 4.36 4.40 0.0M