Svenska Aerogel Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.790	0.810	0.766	0.766	0.766	34,495
2026-07-27	0.790	0.810	0.772	0.790	0.790	37,989
2026-07-24	0.798	0.808	0.790	0.790	0.790	17,849
2026-07-23	0.798	0.798	0.782	0.798	0.798	34,635
2026-07-22	0.790	0.838	0.780	0.780	0.780	99,010
2026-07-21	0.786	0.836	0.780	0.828	0.828	69,687
2026-07-20	0.838	0.838	0.780	0.800	0.800	227,757
2026-07-17	0.914	0.914	0.800	0.848	0.848	196,118
2026-07-16	0.936	0.936	0.914	0.914	0.914	20,208
2026-07-15	0.910	0.938	0.910	0.936	0.936	42,891
2026-07-14	0.890	0.910	0.890	0.900	0.900	20,013
2026-07-13	0.870	0.916	0.870	0.900	0.900	110,284
2026-07-10	0.876	0.888	0.860	0.860	0.860	29,396
2026-07-09	0.880	0.888	0.872	0.888	0.888	91,062
2026-07-08	0.938	0.940	0.882	0.894	0.894	75,457
2026-07-07	0.920	0.920	0.900	0.912	0.912	44,120
2026-07-06	0.942	0.944	0.910	0.920	0.920	100,344
2026-07-03	0.922	0.944	0.922	0.942	0.942	28,729
2026-07-02	0.932	0.936	0.920	0.934	0.934	28,265
2026-07-01	0.930	0.938	0.920	0.924	0.924	85,269
2026-06-30	0.936	0.976	0.936	0.964	0.964	168,756
2026-06-29	0.988	0.988	0.920	0.938	0.938	147,541
2026-06-26	0.960	0.988	0.960	0.986	0.986	172,343
2026-06-25	0.960	0.978	0.920	0.960	0.960	59,535
2026-06-24	0.986	0.988	0.960	0.970	0.970	38,266
2026-06-23	1.000	1.000	0.964	0.986	0.986	34,640
2026-06-22	1.005	1.005	0.974	0.992	0.992	59,107
2026-06-18	0.986	1.005	0.986	0.988	0.988	32,667
2026-06-17	1.030	1.030	0.982	1.000	1.000	135,847
2026-06-16	1.015	1.030	0.982	1.025	1.025	103,013
2026-06-15	1.000	1.030	0.988	1.000	1.000	175,276
2026-06-12	1.025	1.040	0.980	1.000	1.000	317,456
2026-06-11	1.020	1.020	0.992	1.020	1.020	46,927
2026-06-10	1.025	1.035	0.994	1.005	1.005	309,443
2026-06-09	1.025	1.080	0.992	1.000	1.000	144,500
2026-06-08	1.090	1.090	1.020	1.035	1.035	207,109
2026-06-05	1.070	1.130	1.060	1.080	1.080	382,297
2026-06-04	1.075	1.075	1.025	1.070	1.070	246,359
2026-06-03	1.110	1.125	1.070	1.095	1.095	123,168
2026-06-02	1.260	1.260	1.080	1.115	1.115	394,777
2026-06-01	1.265	1.295	1.235	1.260	1.260	118,185
2026-05-29	1.100	1.230	1.100	1.230	1.230	179,924
2026-05-28	1.065	1.175	1.060	1.095	1.095	328,106
2026-05-27	1.060	1.095	1.030	1.065	1.065	140,798
2026-05-26	1.075	1.075	1.000	1.040	1.040	167,504
2026-05-25	1.075	1.080	1.050	1.065	1.065	88,359
2026-05-22	1.080	1.085	1.045	1.075	1.075	117,772
2026-05-21	1.080	1.080	1.040	1.045	1.045	70,596
2026-05-20	1.170	1.170	1.045	1.050	1.050	228,132
2026-05-19	1.155	1.200	1.120	1.170	1.170	262,945
2026-05-18	1.095	1.240	1.095	1.125	1.125	248,515
2026-05-15	1.015	1.110	1.015	1.085	1.085	142,051
2026-05-13	1.040	1.040	0.988	1.035	1.035	240,403
2026-05-12	1.005	1.045	0.990	1.045	1.045	122,065
2026-05-11	0.980	1.045	0.960	1.010	1.010	387,356
2026-05-08	0.970	0.998	0.922	0.980	0.980	215,944
2026-05-07	0.968	0.996	0.928	0.968	0.968	201,881
2026-05-06	0.954	1.060	0.950	0.996	0.996	540,545
2026-05-05	0.982	0.996	0.934	0.958	0.958	68,177
2026-05-04	1.005	1.005	0.972	0.998	0.998	58,695

← NewerPage 2 of 21 · 1,257 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.