Svenska Aerogel Holding AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.286	0.286	0.275	0.277	27.674	8,119
2023-03-17	0.309	0.309	0.287	0.287	28.674	4,785
2023-03-16	0.315	0.315	0.289	0.310	30.995	7,939
2023-03-15	0.321	0.330	0.288	0.302	30.174	14,594
2023-03-14	0.312	0.339	0.299	0.339	33.852	10,527
2023-03-13	0.335	0.343	0.307	0.312	31.245	14,662
2023-03-10	0.352	0.358	0.306	0.335	33.530	3,510
2023-03-09	0.351	0.352	0.329	0.352	35.173	2,694
2023-03-08	0.357	0.360	0.346	0.351	35.137	8,478
2023-03-07	0.357	0.360	0.340	0.360	35.994	14,487
2023-03-06	0.364	0.386	0.349	0.350	35.030	5,781
2023-03-03	0.362	0.371	0.354	0.364	36.351	6,543
2023-03-02	0.334	0.369	0.334	0.351	35.137	10,962
2023-03-01	0.336	0.396	0.302	0.334	33.387	6,241
2023-02-28	0.342	0.342	0.324	0.331	33.066	8,458
2023-02-27	0.348	0.348	0.329	0.342	34.244	6,594
2023-02-24	0.357	0.369	0.338	0.349	34.852	7,071
2023-02-23	0.350	0.371	0.321	0.357	35.709	31,092
2023-02-22	0.350	0.373	0.343	0.344	34.387	9,227
2023-02-21	0.376	0.376	0.350	0.350	35.030	8,607
2023-02-20	0.399	0.414	0.359	0.376	37.637	18,208
2023-02-17	0.411	0.441	0.397	0.397	39.708	11,016
2023-02-16	0.449	0.449	0.401	0.411	41.065	8,915
2023-02-15	0.410	0.440	0.393	0.429	42.850	14,013
2023-02-14	0.436	0.459	0.386	0.389	38.922	31,630
2023-02-13	0.421	0.471	0.404	0.434	43.422	42,747
2023-02-10	0.357	0.379	0.357	0.375	37.494	17,040
2023-02-09	0.348	0.401	0.346	0.357	35.673	19,144
2023-02-08	0.343	0.421	0.336	0.348	34.780	61,524
2023-02-07	0.328	0.350	0.314	0.324	32.352	8,756
2023-02-06	0.320	0.346	0.320	0.320	31.959	16,246
2023-02-03	0.305	0.350	0.293	0.320	31.959	17,973
2023-02-02	0.314	0.314	0.289	0.307	30.709	11,057
2023-02-01	0.309	0.314	0.299	0.301	30.067	8,738
2023-01-31	0.312	0.321	0.301	0.309	30.924	3,152
2023-01-30	0.313	0.314	0.300	0.312	31.209	3,782
2023-01-27	0.304	0.330	0.294	0.314	31.388	7,178
2023-01-26	0.306	0.314	0.300	0.304	30.352	5,445
2023-01-25	0.316	0.316	0.294	0.306	30.638	9,019
2023-01-24	0.318	0.318	0.293	0.311	31.102	12,082
2023-01-23	0.318	0.349	0.305	0.318	31.816	6,527
2023-01-20	0.310	0.354	0.300	0.319	31.852	30,347
2023-01-19	0.331	0.331	0.311	0.324	32.352	14,031
2023-01-18	0.326	0.354	0.297	0.331	33.137	35,246
2023-01-17	0.393	0.393	0.323	0.326	32.638	38,706
2023-01-16	0.375	0.410	0.375	0.379	37.851	16,097
2023-01-13	0.425	0.425	0.372	0.375	37.494	35,272
2023-01-12	0.428	0.429	0.414	0.426	42.636	8,515
2023-01-11	0.420	0.449	0.409	0.429	42.850	29,567
2023-01-10	0.443	0.443	0.406	0.420	41.993	19,374
2023-01-09	0.450	0.451	0.420	0.443	44.279	29,440
2023-01-05	0.479	0.496	0.454	0.454	45.350	13,630
2023-01-04	0.436	0.512	0.435	0.477	47.707	54,296
2023-01-03	0.430	0.450	0.409	0.436	43.564	28,220
2023-01-02	0.464	0.464	0.429	0.431	43.064	7,823
2022-12-30	0.449	0.468	0.432	0.450	44.993	46,533
2022-12-29	0.441	0.466	0.436	0.448	44.778	26,403
2022-12-28	0.429	0.468	0.429	0.440	43.993	44,465
2022-12-27	0.449	0.479	0.425	0.449	44.850	40,468
2022-12-23	0.460	0.481	0.393	0.449	44.921	63,480

← NewerPage 16 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.