Svenska Aerogel Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 1.759 | 1.847 | 1.706 | 1.755 | 1.755 | 15,712 |
| 2025-05-14 | 1.716 | 1.769 | 1.667 | 1.759 | 1.759 | 38,258 |
| 2025-05-13 | 1.696 | 1.696 | 1.672 | 1.686 | 1.686 | 6,189 |
| 2025-05-12 | 1.750 | 1.784 | 1.716 | 1.716 | 1.716 | 23,079 |
| 2025-05-09 | 1.779 | 1.789 | 1.750 | 1.750 | 1.750 | 22,718 |
| 2025-05-08 | 1.769 | 1.789 | 1.769 | 1.779 | 1.779 | 44,590 |
| 2025-05-07 | 1.779 | 1.876 | 1.716 | 1.750 | 1.750 | 85,594 |
| 2025-05-06 | 1.769 | 1.774 | 1.716 | 1.716 | 1.716 | 1,704 |
| 2025-05-05 | 1.652 | 1.779 | 1.652 | 1.759 | 1.759 | 35,628 |
| 2025-05-02 | 1.604 | 1.657 | 1.599 | 1.657 | 1.657 | 24,437 |
| 2025-04-30 | 1.609 | 1.652 | 1.555 | 1.604 | 1.604 | 34,493 |
| 2025-04-29 | 1.701 | 1.711 | 1.633 | 1.652 | 1.652 | 17,008 |
| 2025-04-28 | 1.706 | 1.711 | 1.677 | 1.682 | 1.682 | 5,126 |
| 2025-04-25 | 1.691 | 1.706 | 1.643 | 1.677 | 1.677 | 33,007 |
| 2025-04-24 | 1.677 | 1.677 | 1.638 | 1.638 | 1.638 | 10,815 |
| 2025-04-23 | 1.677 | 1.691 | 1.652 | 1.682 | 1.682 | 47,806 |
| 2025-04-22 | 1.672 | 1.672 | 1.623 | 1.652 | 1.652 | 26,127 |
| 2025-04-17 | 1.682 | 1.682 | 1.633 | 1.682 | 1.682 | 4,217 |
| 2025-04-16 | 1.672 | 1.730 | 1.672 | 1.682 | 1.682 | 39,293 |
| 2025-04-15 | 1.677 | 1.682 | 1.638 | 1.672 | 1.672 | 16,209 |
| 2025-04-14 | 1.652 | 1.725 | 1.652 | 1.672 | 1.672 | 49,520 |
| 2025-04-11 | 1.682 | 1.682 | 1.643 | 1.643 | 1.643 | 46,150 |
| 2025-04-10 | 1.667 | 1.891 | 1.652 | 1.682 | 1.682 | 24,266 |
| 2025-04-09 | 1.677 | 1.725 | 1.609 | 1.652 | 1.652 | 68,472 |
| 2025-04-08 | 1.861 | 1.861 | 1.618 | 1.623 | 1.623 | 86,149 |
| 2025-04-07 | 1.711 | 1.750 | 1.701 | 1.730 | 1.730 | 54,844 |
| 2025-04-04 | 2.002 | 2.002 | 1.711 | 1.740 | 1.740 | 122,261 |
| 2025-04-03 | 2.002 | 2.061 | 2.002 | 2.002 | 2.002 | 6,235 |
| 2025-04-02 | 2.041 | 2.061 | 2.002 | 2.041 | 2.041 | 7,212 |
| 2025-04-01 | 2.080 | 2.080 | 2.022 | 2.041 | 2.041 | 21,101 |
| 2025-03-31 | 2.197 | 2.197 | 2.061 | 2.100 | 2.100 | 14,176 |
| 2025-03-28 | 2.197 | 2.197 | 2.119 | 2.177 | 2.177 | 20,134 |
| 2025-03-27 | 2.177 | 2.197 | 2.158 | 2.158 | 2.158 | 20,573 |
| 2025-03-26 | 2.372 | 2.372 | 2.177 | 2.236 | 2.236 | 49,051 |
| 2025-03-25 | 2.313 | 2.508 | 2.158 | 2.352 | 2.352 | 38,410 |
| 2025-03-24 | 2.372 | 2.411 | 2.333 | 2.333 | 2.333 | 15,558 |
| 2025-03-21 | 2.333 | 2.411 | 2.333 | 2.333 | 2.333 | 24,231 |
| 2025-03-20 | 2.372 | 2.411 | 2.255 | 2.333 | 2.333 | 38,538 |
| 2025-03-19 | 2.333 | 2.566 | 2.313 | 2.352 | 2.352 | 106,099 |
| 2025-03-18 | 2.313 | 2.411 | 2.216 | 2.333 | 2.333 | 79,777 |
| 2025-03-17 | 2.275 | 2.333 | 2.275 | 2.313 | 2.313 | 10,624 |
| 2025-03-14 | 2.216 | 2.294 | 2.158 | 2.216 | 2.216 | 65,954 |
| 2025-03-13 | 2.236 | 2.236 | 2.177 | 2.216 | 2.216 | 10,515 |
| 2025-03-12 | 2.216 | 2.236 | 2.216 | 2.216 | 2.216 | 7,538 |
| 2025-03-11 | 2.216 | 2.236 | 2.216 | 2.216 | 2.216 | 6,779 |
| 2025-03-10 | 2.722 | 2.741 | 2.216 | 2.275 | 2.275 | 180,311 |
| 2025-03-07 | 2.897 | 2.897 | 2.663 | 2.799 | 2.799 | 50,649 |
| 2025-03-06 | 2.624 | 2.916 | 2.605 | 2.897 | 2.897 | 40,967 |
| 2025-03-05 | 2.527 | 2.780 | 2.527 | 2.605 | 2.605 | 45,022 |
| 2025-03-04 | 2.674 | 2.674 | 2.449 | 2.449 | 2.449 | 21,013 |
| 2025-03-03 | 2.882 | 2.882 | 2.658 | 2.674 | 2.674 | 23,411 |
| 2025-02-28 | 2.658 | 2.882 | 2.626 | 2.882 | 2.882 | 47,433 |
| 2025-02-27 | 3.314 | 3.314 | 2.369 | 2.706 | 2.706 | 219,673 |
| 2025-02-26 | 5.603 | 5.603 | 5.483 | 5.483 | 5.483 | 2,349 |
| 2025-02-25 | 5.643 | 5.643 | 5.483 | 5.603 | 5.603 | 5,704 |
| 2025-02-24 | 5.523 | 6.284 | 5.323 | 5.603 | 5.603 | 51,190 |
| 2025-02-21 | 5.363 | 5.523 | 5.363 | 5.523 | 5.523 | 257 |
| 2025-02-20 | 5.603 | 5.683 | 5.403 | 5.523 | 5.523 | 7,827 |
| 2025-02-19 | 5.563 | 5.683 | 5.563 | 5.603 | 5.603 | 5,513 |
| 2025-02-18 | 5.403 | 5.683 | 5.403 | 5.683 | 5.683 | 8,787 |
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.