Svenska Aerogel Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 1.876 | 1.876 | 1.784 | 1.808 | 1.808 | 11,631 |
| 2025-08-11 | 1.876 | 1.895 | 1.847 | 1.895 | 1.895 | 53,630 |
| 2025-08-08 | 1.871 | 1.876 | 1.871 | 1.876 | 1.876 | 9,026 |
| 2025-08-07 | 1.944 | 1.944 | 1.808 | 1.871 | 1.871 | 41,580 |
| 2025-08-06 | 1.920 | 1.983 | 1.920 | 1.944 | 1.944 | 46,383 |
| 2025-08-05 | 1.808 | 2.430 | 1.803 | 1.915 | 1.915 | 267,443 |
| 2025-08-04 | 1.803 | 1.808 | 1.750 | 1.803 | 1.803 | 33,201 |
| 2025-08-01 | 1.842 | 1.861 | 1.808 | 1.808 | 1.808 | 17,579 |
| 2025-07-31 | 1.832 | 1.837 | 1.789 | 1.798 | 1.798 | 4,784 |
| 2025-07-30 | 1.847 | 1.847 | 1.784 | 1.818 | 1.818 | 17,960 |
| 2025-07-29 | 1.847 | 1.847 | 1.784 | 1.842 | 1.842 | 36,233 |
| 2025-07-28 | 1.827 | 1.847 | 1.808 | 1.847 | 1.847 | 21,472 |
| 2025-07-25 | 1.750 | 1.818 | 1.750 | 1.818 | 1.818 | 16,968 |
| 2025-07-24 | 1.813 | 1.813 | 1.750 | 1.813 | 1.813 | 13,579 |
| 2025-07-23 | 1.750 | 1.813 | 1.720 | 1.813 | 1.813 | 40,622 |
| 2025-07-22 | 1.827 | 1.891 | 1.798 | 1.798 | 1.798 | 69,868 |
| 2025-07-21 | 1.725 | 1.861 | 1.720 | 1.808 | 1.808 | 110,588 |
| 2025-07-18 | 1.555 | 1.750 | 1.555 | 1.730 | 1.730 | 143,236 |
| 2025-07-17 | 1.536 | 1.594 | 1.536 | 1.555 | 1.555 | 42,615 |
| 2025-07-16 | 1.536 | 1.565 | 1.536 | 1.565 | 1.565 | 18,850 |
| 2025-07-15 | 1.516 | 1.546 | 1.512 | 1.536 | 1.536 | 15,308 |
| 2025-07-14 | 1.512 | 1.555 | 1.473 | 1.516 | 1.516 | 86,961 |
| 2025-07-11 | 1.458 | 1.521 | 1.458 | 1.516 | 1.516 | 57,938 |
| 2025-07-10 | 1.439 | 1.458 | 1.439 | 1.453 | 1.453 | 6,808 |
| 2025-07-09 | 1.405 | 1.453 | 1.390 | 1.439 | 1.439 | 24,940 |
| 2025-07-08 | 1.400 | 1.448 | 1.400 | 1.400 | 1.400 | 55,260 |
| 2025-07-07 | 1.546 | 1.546 | 1.317 | 1.385 | 1.385 | 212,057 |
| 2025-07-04 | 1.550 | 1.550 | 1.497 | 1.550 | 1.550 | 43,174 |
| 2025-07-03 | 1.482 | 1.584 | 1.482 | 1.507 | 1.507 | 108,392 |
| 2025-07-02 | 1.351 | 1.638 | 1.341 | 1.477 | 1.477 | 219,600 |
| 2025-07-01 | 1.351 | 1.351 | 1.312 | 1.312 | 1.312 | 48,534 |
| 2025-06-30 | 1.346 | 1.351 | 1.312 | 1.351 | 1.351 | 3,416 |
| 2025-06-27 | 1.312 | 1.356 | 1.307 | 1.351 | 1.351 | 97,701 |
| 2025-06-26 | 1.337 | 1.405 | 1.293 | 1.312 | 1.312 | 115,391 |
| 2025-06-25 | 1.380 | 1.409 | 1.356 | 1.361 | 1.361 | 34,525 |
| 2025-06-24 | 1.366 | 1.405 | 1.356 | 1.380 | 1.380 | 36,572 |
| 2025-06-23 | 1.507 | 1.507 | 1.361 | 1.405 | 1.405 | 74,444 |
| 2025-06-19 | 1.312 | 1.507 | 1.312 | 1.507 | 1.507 | 250,008 |
| 2025-06-18 | 1.303 | 1.555 | 1.288 | 1.341 | 1.341 | 157,536 |
| 2025-06-17 | 1.303 | 1.492 | 1.259 | 1.298 | 1.298 | 393,584 |
| 2025-06-16 | 1.448 | 1.448 | 1.303 | 1.341 | 1.341 | 81,179 |
| 2025-06-13 | 1.468 | 1.468 | 1.448 | 1.448 | 1.448 | 18,515 |
| 2025-06-12 | 1.531 | 1.580 | 1.458 | 1.468 | 1.468 | 97,016 |
| 2025-06-11 | 1.594 | 1.599 | 1.531 | 1.575 | 1.575 | 73,632 |
| 2025-06-10 | 1.589 | 1.633 | 1.580 | 1.633 | 1.633 | 25,247 |
| 2025-06-09 | 1.614 | 1.614 | 1.580 | 1.580 | 1.580 | 76,162 |
| 2025-06-05 | 1.609 | 1.618 | 1.584 | 1.614 | 1.614 | 6,284 |
| 2025-06-04 | 1.643 | 1.643 | 1.580 | 1.584 | 1.584 | 26,853 |
| 2025-06-03 | 1.584 | 1.643 | 1.536 | 1.584 | 1.584 | 58,487 |
| 2025-06-02 | 1.638 | 1.638 | 1.575 | 1.580 | 1.580 | 30,818 |
| 2025-05-30 | 1.584 | 1.638 | 1.580 | 1.638 | 1.638 | 14,551 |
| 2025-05-28 | 1.638 | 1.638 | 1.526 | 1.575 | 1.575 | 41,197 |
| 2025-05-27 | 1.638 | 1.638 | 1.594 | 1.604 | 1.604 | 17,681 |
| 2025-05-26 | 1.584 | 1.589 | 1.580 | 1.589 | 1.589 | 25,933 |
| 2025-05-23 | 1.580 | 1.638 | 1.580 | 1.584 | 1.584 | 34,418 |
| 2025-05-22 | 1.643 | 1.643 | 1.580 | 1.580 | 1.580 | 30,467 |
| 2025-05-21 | 1.633 | 1.633 | 1.614 | 1.614 | 1.614 | 3,399 |
| 2025-05-20 | 1.662 | 1.662 | 1.584 | 1.638 | 1.638 | 92,860 |
| 2025-05-19 | 1.652 | 1.701 | 1.652 | 1.662 | 1.662 | 33,567 |
| 2025-05-16 | 1.730 | 1.755 | 1.609 | 1.691 | 1.691 | 31,396 |
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.