Svenska Aerogel Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.516 | 1.555 | 1.512 | 1.555 | 1.555 | 67,042 |
| 2026-02-02 | 1.477 | 1.516 | 1.463 | 1.512 | 1.512 | 43,893 |
| 2026-01-30 | 1.458 | 1.487 | 1.439 | 1.458 | 1.458 | 34,604 |
| 2026-01-29 | 1.448 | 1.497 | 1.419 | 1.458 | 1.458 | 41,467 |
| 2026-01-28 | 1.439 | 1.453 | 1.414 | 1.448 | 1.448 | 15,677 |
| 2026-01-27 | 1.439 | 1.477 | 1.414 | 1.414 | 1.414 | 48,387 |
| 2026-01-26 | 1.507 | 1.507 | 1.429 | 1.477 | 1.477 | 45,899 |
| 2026-01-23 | 1.468 | 1.512 | 1.458 | 1.477 | 1.477 | 144,705 |
| 2026-01-22 | 1.434 | 1.536 | 1.405 | 1.473 | 1.473 | 231,526 |
| 2026-01-21 | 1.366 | 1.555 | 1.327 | 1.439 | 1.439 | 152,529 |
| 2026-01-20 | 1.312 | 1.458 | 1.307 | 1.351 | 1.351 | 127,021 |
| 2026-01-19 | 1.293 | 1.303 | 1.259 | 1.303 | 1.303 | 119,208 |
| 2026-01-16 | 1.303 | 1.303 | 1.273 | 1.298 | 1.298 | 25,337 |
| 2026-01-15 | 1.288 | 1.317 | 1.273 | 1.317 | 1.317 | 109,409 |
| 2026-01-14 | 1.361 | 1.434 | 1.264 | 1.283 | 1.283 | 283,495 |
| 2026-01-13 | 1.390 | 1.400 | 1.351 | 1.361 | 1.361 | 82,642 |
| 2026-01-12 | 1.361 | 1.419 | 1.346 | 1.419 | 1.419 | 41,677 |
| 2026-01-09 | 1.380 | 1.380 | 1.332 | 1.371 | 1.371 | 110,908 |
| 2026-01-08 | 1.429 | 1.429 | 1.380 | 1.409 | 1.409 | 30,967 |
| 2026-01-07 | 1.541 | 1.546 | 1.400 | 1.434 | 1.434 | 164,197 |
| 2026-01-05 | 1.526 | 1.560 | 1.526 | 1.526 | 1.526 | 38,311 |
| 2026-01-02 | 1.458 | 1.536 | 1.458 | 1.526 | 1.526 | 97,359 |
| 2025-12-30 | 1.497 | 1.497 | 1.439 | 1.458 | 1.458 | 23,572 |
| 2025-12-29 | 1.482 | 1.531 | 1.439 | 1.448 | 1.448 | 92,062 |
| 2025-12-23 | 1.443 | 1.487 | 1.439 | 1.487 | 1.487 | 57,954 |
| 2025-12-22 | 1.477 | 1.497 | 1.424 | 1.443 | 1.443 | 69,876 |
| 2025-12-19 | 1.468 | 1.648 | 1.468 | 1.497 | 1.497 | 114,496 |
| 2025-12-18 | 1.332 | 1.507 | 1.332 | 1.458 | 1.458 | 292,519 |
| 2025-12-17 | 1.341 | 1.341 | 1.312 | 1.317 | 1.317 | 53,508 |
| 2025-12-16 | 1.341 | 1.366 | 1.327 | 1.341 | 1.341 | 16,101 |
| 2025-12-15 | 1.390 | 1.390 | 1.356 | 1.356 | 1.356 | 64,064 |
| 2025-12-12 | 1.259 | 1.521 | 1.254 | 1.419 | 1.419 | 471,520 |
| 2025-12-11 | 1.327 | 1.327 | 1.239 | 1.278 | 1.278 | 139,634 |
| 2025-12-10 | 1.424 | 1.453 | 1.264 | 1.322 | 1.322 | 363,142 |
| 2025-12-09 | 1.497 | 1.497 | 1.424 | 1.424 | 1.424 | 42,745 |
| 2025-12-08 | 1.521 | 1.521 | 1.487 | 1.512 | 1.512 | 65,684 |
| 2025-12-05 | 1.361 | 1.560 | 1.351 | 1.521 | 1.521 | 363,619 |
| 2025-12-04 | 1.366 | 1.380 | 1.356 | 1.356 | 1.356 | 58,970 |
| 2025-12-03 | 1.371 | 1.409 | 1.346 | 1.361 | 1.361 | 162,647 |
| 2025-12-02 | 1.409 | 1.414 | 1.361 | 1.390 | 1.390 | 152,906 |
| 2025-12-01 | 1.366 | 1.458 | 1.337 | 1.414 | 1.414 | 244,272 |
| 2025-11-28 | 1.361 | 1.390 | 1.341 | 1.366 | 1.366 | 81,586 |
| 2025-11-27 | 1.371 | 1.395 | 1.337 | 1.371 | 1.371 | 83,427 |
| 2025-11-26 | 1.546 | 1.546 | 1.361 | 1.409 | 1.409 | 218,156 |
| 2025-11-25 | 1.482 | 1.648 | 1.482 | 1.516 | 1.516 | 610,101 |
| 2025-11-24 | 1.536 | 1.701 | 1.468 | 1.487 | 1.487 | 569,312 |
| 2025-11-21 | 1.409 | 1.453 | 1.366 | 1.409 | 1.409 | 59,215 |
| 2025-11-20 | 1.380 | 1.414 | 1.361 | 1.409 | 1.409 | 90,041 |
| 2025-11-19 | 1.409 | 1.409 | 1.380 | 1.400 | 1.400 | 5,258 |
| 2025-11-18 | 1.414 | 1.414 | 1.385 | 1.385 | 1.385 | 7,619 |
| 2025-11-17 | 1.405 | 1.414 | 1.375 | 1.380 | 1.380 | 26,432 |
| 2025-11-14 | 1.453 | 1.458 | 1.366 | 1.371 | 1.371 | 80,464 |
| 2025-11-13 | 1.414 | 1.453 | 1.414 | 1.453 | 1.453 | 8,293 |
| 2025-11-12 | 1.443 | 1.448 | 1.409 | 1.448 | 1.448 | 4,617 |
| 2025-11-11 | 1.361 | 1.414 | 1.312 | 1.414 | 1.414 | 117,193 |
| 2025-11-10 | 1.356 | 1.361 | 1.312 | 1.356 | 1.356 | 64,144 |
| 2025-11-07 | 1.288 | 1.361 | 1.264 | 1.361 | 1.361 | 110,729 |
| 2025-11-06 | 1.332 | 1.332 | 1.273 | 1.288 | 1.288 | 56,770 |
| 2025-11-05 | 1.409 | 1.409 | 1.307 | 1.332 | 1.332 | 77,939 |
| 2025-11-04 | 1.434 | 1.453 | 1.366 | 1.371 | 1.371 | 48,689 |
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.