Nasdaq Stockholm · LOYAL · stock
Loyal Solutions A/S (LOYAL) stock price history
Every Nasdaq Stockholm trading session of Loyal Solutions A/S from Jun 3, 2021 to Sep 28, 2026: 1,339 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LOYAL adjusted close, 2021 to 2026
- SEK 20.00
- All time high, 2022
- SEK 11.45
- 52 week high, SEK 2.64 low
- 1,339
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
LOYAL key facts
- Loyal Solutions A/S (LOYAL) closed at SEK 9.26 on Sep 28, 2026 on Nasdaq Stockholm.
- LOYAL's all time high close is SEK 20.00, set on Feb 11, 2022; its all time low close is SEK 2.22 on Jun 11, 2025.
- LOYAL's 52 week range is SEK 2.64 to SEK 11.45.
- LOYAL returned +208.7% over the year to Sep 28, 2026 and -21.1% over five years.
- Since Jun 3, 2021 LOYAL returned -30%, -6.6% a year compounded.
- LOYAL's deepest drawdown was -88.9% from Feb 11, 2022 to Jun 11, 2025.
- DataCedar holds 1,339 daily sessions of LOYAL history from Jun 3, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LOYAL price chart, 2021 to 2026
LOYAL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +25.5% |
| 3 months | +38.2% |
| 6 months | +148.9% |
| Year to date | +189.4% |
| 1 year | +208.7% |
| 3 years | +4.6% |
| 5 years | -21.1% |
| 10 years | n/a |
| Since Jun 3, 2021 | -30.4% |
| Compound annual growth, 5.3 years | -6.6% |
LOYAL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 20.00 on Feb 11, 2022
- All time low close
- SEK 2.22 on Jun 11, 2025
- 52 week high
- SEK 11.45 on Sep 17, 2026
- 52 week low
- SEK 2.64 on Oct 29, 2025
- Deepest drawdown
- -88.9% from Feb 11, 2022 to Jun 11, 2025, not yet recovered
- Best single session
- +49.2% on Feb 13, 2026
- Worst single session
- -38.2% on Apr 7, 2025
- Volatility, 1 year annualised
- 114.9%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2023, +62%
- Worst calendar year
- 2022, -62%
LOYAL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jun 3, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 3.20 | SEK 11.45 | SEK 2.92 | SEK 9.26 | +189.4% | 297.4K | 186 |
| 2025 | SEK 7.90 | SEK 10.00 | SEK 2.08 | SEK 3.20 | -59.5% | 4.9M | 249 |
| 2024 | SEK 6.90 | SEK 10.90 | SEK 5.75 | SEK 7.90 | +9.7% | 197.7K | 251 |
| 2023 | SEK 4.41 | SEK 13.00 | SEK 2.66 | SEK 7.20 | +62.2% | 975.7K | 251 |
| 2022 | SEK 10.84 | SEK 20.90 | SEK 3.11 | SEK 4.44 | -62.1% | 1M | 253 |
| 2021 | SEK 18.20 | SEK 18.20 | SEK 8.31 | SEK 11.70 | n/a | 2M | 149 |
LOYAL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 9.26 | +23.5% |
| August 2026 | SEK 7.50 | -2.1% |
| July 2026 | SEK 7.66 | +14.3% |
| June 2026 | SEK 6.70 | +13.2% |
| May 2026 | SEK 5.92 | +13.8% |
| April 2026 | SEK 5.20 | +39.8% |
| March 2026 | SEK 3.72 | -6.1% |
| February 2026 | SEK 3.96 | +13.1% |
| January 2026 | SEK 3.50 | +9.4% |
| December 2025 | SEK 3.20 | +2.6% |
| November 2025 | SEK 3.12 | +11.4% |
| October 2025 | SEK 2.80 | -7.9% |
About the LOYAL data
Daily bars. 1,339 sessions from Jun 3, 2021 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 3, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LOYAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
LOYAL share price history
