Svenska Aerogel Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1.434 | 1.453 | 1.366 | 1.371 | 1.371 | 48,689 |
| 2025-11-03 | 1.453 | 1.458 | 1.405 | 1.443 | 1.443 | 35,438 |
| 2025-10-31 | 1.453 | 1.453 | 1.429 | 1.434 | 1.434 | 285 |
| 2025-10-30 | 1.361 | 1.458 | 1.361 | 1.409 | 1.409 | 62,763 |
| 2025-10-29 | 1.312 | 1.400 | 1.312 | 1.400 | 1.400 | 28,722 |
| 2025-10-28 | 1.341 | 1.395 | 1.322 | 1.361 | 1.361 | 42,264 |
| 2025-10-27 | 1.424 | 1.424 | 1.341 | 1.361 | 1.361 | 68,462 |
| 2025-10-24 | 1.453 | 1.453 | 1.405 | 1.424 | 1.424 | 105,765 |
| 2025-10-23 | 1.448 | 1.453 | 1.405 | 1.419 | 1.419 | 31,867 |
| 2025-10-22 | 1.409 | 1.453 | 1.400 | 1.405 | 1.405 | 70,426 |
| 2025-10-21 | 1.453 | 1.453 | 1.380 | 1.385 | 1.385 | 131,247 |
| 2025-10-20 | 1.463 | 1.463 | 1.424 | 1.458 | 1.458 | 99,653 |
| 2025-10-17 | 1.565 | 1.565 | 1.458 | 1.502 | 1.502 | 61,569 |
| 2025-10-16 | 1.516 | 1.526 | 1.502 | 1.507 | 1.507 | 78,831 |
| 2025-10-15 | 1.487 | 1.521 | 1.487 | 1.507 | 1.507 | 14,882 |
| 2025-10-14 | 1.482 | 1.487 | 1.468 | 1.487 | 1.487 | 15,622 |
| 2025-10-13 | 1.546 | 1.560 | 1.487 | 1.497 | 1.497 | 163,391 |
| 2025-10-10 | 1.604 | 1.623 | 1.575 | 1.580 | 1.580 | 41,622 |
| 2025-10-09 | 1.696 | 1.696 | 1.580 | 1.618 | 1.618 | 83,891 |
| 2025-10-08 | 1.633 | 1.740 | 1.633 | 1.735 | 1.735 | 50,129 |
| 2025-10-07 | 1.696 | 1.696 | 1.633 | 1.633 | 1.633 | 40,477 |
| 2025-10-06 | 1.745 | 1.750 | 1.541 | 1.696 | 1.696 | 131,591 |
| 2025-10-03 | 1.769 | 1.793 | 1.652 | 1.745 | 1.745 | 244,881 |
| 2025-10-02 | 1.764 | 1.764 | 1.735 | 1.759 | 1.759 | 22,688 |
| 2025-10-01 | 1.764 | 1.764 | 1.711 | 1.720 | 1.720 | 47,337 |
| 2025-09-30 | 1.750 | 1.779 | 1.720 | 1.764 | 1.764 | 49,988 |
| 2025-09-29 | 1.730 | 1.769 | 1.701 | 1.769 | 1.769 | 43,427 |
| 2025-09-26 | 1.813 | 1.813 | 1.580 | 1.764 | 1.764 | 75,963 |
| 2025-09-25 | 1.774 | 1.813 | 1.750 | 1.784 | 1.784 | 25,949 |
| 2025-09-24 | 1.779 | 1.779 | 1.755 | 1.774 | 1.774 | 22,470 |
| 2025-09-23 | 1.730 | 1.818 | 1.730 | 1.779 | 1.779 | 34,529 |
| 2025-09-22 | 1.764 | 1.769 | 1.711 | 1.750 | 1.750 | 15,750 |
| 2025-09-19 | 1.764 | 1.905 | 1.735 | 1.750 | 1.750 | 181,236 |
| 2025-09-18 | 1.711 | 1.769 | 1.691 | 1.764 | 1.764 | 25,656 |
| 2025-09-17 | 1.701 | 1.740 | 1.652 | 1.711 | 1.711 | 67,876 |
| 2025-09-16 | 1.745 | 1.774 | 1.711 | 1.755 | 1.755 | 31,109 |
| 2025-09-15 | 1.847 | 1.847 | 1.740 | 1.750 | 1.750 | 149,844 |
| 2025-09-12 | 1.891 | 1.891 | 1.823 | 1.847 | 1.847 | 63,450 |
| 2025-09-11 | 1.915 | 1.915 | 1.847 | 1.891 | 1.891 | 138,933 |
| 2025-09-10 | 1.929 | 1.973 | 1.910 | 1.910 | 1.910 | 101,655 |
| 2025-09-09 | 1.973 | 1.973 | 1.915 | 1.929 | 1.929 | 34,729 |
| 2025-09-08 | 1.983 | 2.041 | 1.944 | 1.954 | 1.954 | 158,684 |
| 2025-09-05 | 2.275 | 2.469 | 1.925 | 2.022 | 2.022 | 799,207 |
| 2025-09-04 | 1.939 | 1.954 | 1.910 | 1.944 | 1.944 | 43,158 |
| 2025-09-03 | 2.012 | 2.022 | 1.900 | 1.939 | 1.939 | 61,270 |
| 2025-09-02 | 1.925 | 2.372 | 1.900 | 1.993 | 1.993 | 77,674 |
| 2025-09-01 | 1.900 | 2.012 | 1.895 | 1.944 | 1.944 | 110,980 |
| 2025-08-29 | 1.944 | 2.002 | 1.876 | 1.876 | 1.876 | 120,442 |
| 2025-08-28 | 2.148 | 2.236 | 1.900 | 1.910 | 1.910 | 356,241 |
| 2025-08-27 | 3.421 | 3.528 | 1.963 | 2.119 | 2.119 | 1,061,978 |
| 2025-08-26 | 3.023 | 3.684 | 3.023 | 3.383 | 3.383 | 220,220 |
| 2025-08-25 | 2.741 | 3.013 | 2.741 | 3.013 | 3.013 | 52,570 |
| 2025-08-22 | 2.731 | 2.906 | 2.731 | 2.741 | 2.741 | 32,595 |
| 2025-08-21 | 3.081 | 3.392 | 2.624 | 2.722 | 2.722 | 133,193 |
| 2025-08-20 | 2.381 | 3.421 | 2.381 | 3.062 | 3.062 | 273,909 |
| 2025-08-19 | 2.022 | 2.605 | 1.944 | 2.372 | 2.372 | 191,926 |
| 2025-08-18 | 1.963 | 2.012 | 1.963 | 1.973 | 1.973 | 6,478 |
| 2025-08-15 | 1.925 | 2.041 | 1.925 | 1.973 | 1.973 | 46,217 |
| 2025-08-14 | 1.900 | 1.920 | 1.852 | 1.920 | 1.920 | 34,372 |
| 2025-08-13 | 1.847 | 1.920 | 1.818 | 1.900 | 1.900 | 13,717 |
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.