Svenska Aerogel Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 0.950 | 1.040 | 0.912 | 1.005 | 1.005 | 159,889 |
| 2026-04-29 | 1.000 | 1.020 | 0.926 | 0.950 | 0.950 | 85,252 |
| 2026-04-28 | 1.020 | 1.020 | 0.982 | 1.000 | 1.000 | 7,232 |
| 2026-04-27 | 0.980 | 1.020 | 0.980 | 1.015 | 1.015 | 11,212 |
| 2026-04-24 | 1.005 | 1.020 | 0.954 | 0.980 | 0.980 | 62,162 |
| 2026-04-23 | 0.996 | 1.040 | 0.972 | 0.972 | 0.972 | 218,557 |
| 2026-04-22 | 1.011 | 1.244 | 0.977 | 1.001 | 1.001 | 910,766 |
| 2026-04-21 | 1.084 | 1.089 | 0.991 | 1.021 | 1.021 | 195,250 |
| 2026-04-20 | 1.239 | 1.239 | 1.011 | 1.108 | 1.108 | 265,208 |
| 2026-04-17 | 1.361 | 1.361 | 1.341 | 1.341 | 1.341 | 17,297 |
| 2026-04-16 | 1.346 | 1.361 | 1.312 | 1.337 | 1.337 | 21,443 |
| 2026-04-15 | 1.356 | 1.371 | 1.341 | 1.361 | 1.361 | 68,918 |
| 2026-04-14 | 1.351 | 1.356 | 1.337 | 1.356 | 1.356 | 12,193 |
| 2026-04-13 | 1.356 | 1.356 | 1.327 | 1.356 | 1.356 | 46,664 |
| 2026-04-10 | 1.400 | 1.400 | 1.351 | 1.351 | 1.351 | 57,194 |
| 2026-04-09 | 1.400 | 1.400 | 1.351 | 1.375 | 1.375 | 42,230 |
| 2026-04-08 | 1.361 | 1.400 | 1.322 | 1.366 | 1.366 | 221,263 |
| 2026-04-07 | 1.346 | 1.400 | 1.312 | 1.361 | 1.361 | 94,238 |
| 2026-04-02 | 1.346 | 1.351 | 1.332 | 1.351 | 1.351 | 7,134 |
| 2026-04-01 | 1.351 | 1.385 | 1.317 | 1.337 | 1.337 | 64,548 |
| 2026-03-31 | 1.405 | 1.448 | 1.312 | 1.346 | 1.346 | 129,456 |
| 2026-03-30 | 1.312 | 1.405 | 1.307 | 1.395 | 1.395 | 176,535 |
| 2026-03-27 | 1.346 | 1.346 | 1.283 | 1.307 | 1.307 | 64,022 |
| 2026-03-26 | 1.361 | 1.361 | 1.312 | 1.312 | 1.312 | 152,034 |
| 2026-03-25 | 1.361 | 1.400 | 1.322 | 1.361 | 1.361 | 85,856 |
| 2026-03-24 | 1.477 | 1.492 | 1.361 | 1.361 | 1.361 | 251,200 |
| 2026-03-23 | 1.439 | 1.512 | 1.419 | 1.512 | 1.512 | 85,916 |
| 2026-03-20 | 1.458 | 1.487 | 1.458 | 1.468 | 1.468 | 48,811 |
| 2026-03-19 | 1.482 | 1.652 | 1.439 | 1.453 | 1.453 | 212,310 |
| 2026-03-18 | 1.759 | 1.759 | 1.526 | 1.526 | 1.526 | 335,866 |
| 2026-03-17 | 1.818 | 1.954 | 1.725 | 1.730 | 1.730 | 203,368 |
| 2026-03-16 | 1.774 | 1.847 | 1.774 | 1.798 | 1.798 | 39,577 |
| 2026-03-13 | 1.730 | 1.813 | 1.701 | 1.769 | 1.769 | 144,356 |
| 2026-03-12 | 1.769 | 1.789 | 1.677 | 1.716 | 1.716 | 147,629 |
| 2026-03-11 | 1.667 | 1.871 | 1.652 | 1.769 | 1.769 | 238,293 |
| 2026-03-10 | 1.672 | 1.730 | 1.614 | 1.667 | 1.667 | 44,448 |
| 2026-03-09 | 1.623 | 1.667 | 1.560 | 1.614 | 1.614 | 68,809 |
| 2026-03-06 | 1.662 | 1.662 | 1.604 | 1.648 | 1.648 | 24,815 |
| 2026-03-05 | 1.750 | 1.779 | 1.633 | 1.662 | 1.662 | 150,362 |
| 2026-03-04 | 1.594 | 1.769 | 1.584 | 1.735 | 1.735 | 206,878 |
| 2026-03-03 | 1.652 | 1.677 | 1.560 | 1.565 | 1.565 | 53,195 |
| 2026-03-02 | 1.652 | 1.701 | 1.589 | 1.701 | 1.701 | 58,872 |
| 2026-02-27 | 1.643 | 1.740 | 1.555 | 1.706 | 1.706 | 107,778 |
| 2026-02-26 | 1.614 | 1.706 | 1.584 | 1.623 | 1.623 | 212,963 |
| 2026-02-25 | 1.584 | 1.633 | 1.580 | 1.609 | 1.609 | 39,387 |
| 2026-02-24 | 1.584 | 1.604 | 1.565 | 1.575 | 1.575 | 38,260 |
| 2026-02-23 | 1.696 | 1.696 | 1.565 | 1.643 | 1.643 | 112,497 |
| 2026-02-20 | 1.725 | 1.725 | 1.633 | 1.691 | 1.691 | 129,792 |
| 2026-02-19 | 1.536 | 1.764 | 1.536 | 1.725 | 1.725 | 162,162 |
| 2026-02-18 | 1.502 | 1.516 | 1.477 | 1.516 | 1.516 | 40,093 |
| 2026-02-17 | 1.512 | 1.512 | 1.468 | 1.497 | 1.497 | 11,904 |
| 2026-02-16 | 1.463 | 1.516 | 1.463 | 1.487 | 1.487 | 43,056 |
| 2026-02-13 | 1.487 | 1.516 | 1.458 | 1.487 | 1.487 | 89,612 |
| 2026-02-12 | 1.492 | 1.546 | 1.429 | 1.487 | 1.487 | 161,392 |
| 2026-02-11 | 1.536 | 1.546 | 1.468 | 1.468 | 1.468 | 44,956 |
| 2026-02-10 | 1.565 | 1.589 | 1.536 | 1.536 | 1.536 | 76,919 |
| 2026-02-09 | 1.589 | 1.589 | 1.536 | 1.541 | 1.541 | 18,212 |
| 2026-02-06 | 1.609 | 1.614 | 1.482 | 1.589 | 1.589 | 75,639 |
| 2026-02-05 | 1.575 | 1.623 | 1.575 | 1.618 | 1.618 | 45,499 |
| 2026-02-04 | 1.555 | 1.584 | 1.516 | 1.575 | 1.575 | 73,720 |
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.