Svenska Aerogel Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 5.523 | 5.603 | 5.363 | 5.403 | 5.403 | 31,793 |
| 2025-02-14 | 5.403 | 5.603 | 5.403 | 5.603 | 5.603 | 15,542 |
| 2025-02-13 | 5.523 | 5.523 | 5.243 | 5.283 | 5.283 | 13,678 |
| 2025-02-12 | 5.283 | 5.483 | 5.283 | 5.483 | 5.483 | 4,718 |
| 2025-02-11 | 5.323 | 5.323 | 5.163 | 5.323 | 5.323 | 5,187 |
| 2025-02-10 | 5.123 | 5.283 | 5.123 | 5.163 | 5.163 | 3,074 |
| 2025-02-07 | 5.163 | 5.283 | 5.163 | 5.283 | 5.283 | 3,913 |
| 2025-02-06 | 5.163 | 5.323 | 5.163 | 5.283 | 5.283 | 5,202 |
| 2025-02-05 | 5.283 | 5.323 | 5.163 | 5.323 | 5.323 | 4,465 |
| 2025-02-04 | 5.283 | 5.283 | 5.163 | 5.283 | 5.283 | 4,171 |
| 2025-02-03 | 5.603 | 5.603 | 5.123 | 5.163 | 5.163 | 23,720 |
| 2025-01-31 | 4.843 | 5.483 | 4.843 | 5.483 | 5.483 | 15,215 |
| 2025-01-30 | 4.683 | 4.963 | 4.523 | 4.803 | 4.803 | 27,621 |
| 2025-01-29 | 4.122 | 4.803 | 4.042 | 4.523 | 4.523 | 66,548 |
| 2025-01-28 | 4.203 | 4.243 | 4.002 | 4.162 | 4.162 | 14,873 |
| 2025-01-27 | 4.203 | 4.323 | 4.162 | 4.162 | 4.162 | 12,129 |
| 2025-01-24 | 4.323 | 4.323 | 4.162 | 4.162 | 4.162 | 16,555 |
| 2025-01-23 | 4.523 | 4.523 | 4.283 | 4.443 | 4.443 | 16,208 |
| 2025-01-22 | 4.563 | 4.563 | 4.523 | 4.523 | 4.523 | 2,036 |
| 2025-01-21 | 4.563 | 4.803 | 4.563 | 4.563 | 4.563 | 15,733 |
| 2025-01-20 | 4.643 | 4.723 | 4.563 | 4.643 | 4.643 | 11,637 |
| 2025-01-17 | 5.043 | 5.083 | 4.643 | 4.683 | 4.683 | 19,266 |
| 2025-01-16 | 4.963 | 5.203 | 4.883 | 5.003 | 5.003 | 12,364 |
| 2025-01-15 | 5.163 | 5.163 | 4.683 | 4.963 | 4.963 | 25,290 |
| 2025-01-14 | 5.243 | 5.243 | 5.123 | 5.123 | 5.123 | 2,118 |
| 2025-01-13 | 5.363 | 5.363 | 5.203 | 5.243 | 5.243 | 1,859 |
| 2025-01-10 | 5.363 | 5.363 | 5.203 | 5.203 | 5.203 | 3,468 |
| 2025-01-09 | 5.243 | 5.363 | 5.203 | 5.283 | 5.283 | 6,412 |
| 2025-01-08 | 5.363 | 5.363 | 5.243 | 5.363 | 5.363 | 8,246 |
| 2025-01-07 | 5.603 | 5.763 | 5.243 | 5.403 | 5.403 | 21,186 |
| 2025-01-03 | 5.603 | 6.564 | 5.563 | 5.603 | 5.603 | 32,981 |
| 2025-01-02 | 5.363 | 5.723 | 5.203 | 5.563 | 5.563 | 11,118 |
| 2024-12-30 | 5.043 | 6.644 | 5.003 | 5.243 | 5.243 | 16,447 |
| 2024-12-27 | 5.043 | 5.163 | 5.003 | 5.163 | 5.163 | 12,551 |
| 2024-12-23 | 5.243 | 5.243 | 5.083 | 5.163 | 5.163 | 9,023 |
| 2024-12-20 | 5.323 | 5.323 | 5.083 | 5.243 | 5.243 | 19,375 |
| 2024-12-19 | 5.603 | 5.683 | 5.243 | 5.323 | 5.323 | 16,337 |
| 2024-12-18 | 5.483 | 5.723 | 5.483 | 5.483 | 5.483 | 17,762 |
| 2024-12-17 | 6.164 | 6.244 | 5.403 | 5.483 | 5.483 | 25,458 |
| 2024-12-16 | 6.284 | 6.324 | 6.164 | 6.164 | 6.164 | 9,247 |
| 2024-12-13 | 6.524 | 6.524 | 6.204 | 6.284 | 6.284 | 10,972 |
| 2024-12-12 | 6.644 | 6.644 | 6.524 | 6.524 | 6.524 | 5,517 |
| 2024-12-11 | 6.524 | 6.644 | 6.524 | 6.604 | 6.604 | 2,556 |
| 2024-12-10 | 6.564 | 6.764 | 6.524 | 6.604 | 6.604 | 8,179 |
| 2024-12-09 | 6.644 | 6.764 | 6.604 | 6.604 | 6.604 | 11,321 |
| 2024-12-06 | 6.884 | 6.964 | 6.484 | 6.644 | 6.644 | 22,346 |
| 2024-12-05 | 7.765 | 7.765 | 6.644 | 6.884 | 6.884 | 18,412 |
| 2024-12-04 | 7.925 | 7.965 | 7.765 | 7.765 | 7.765 | 2,905 |
| 2024-12-03 | 7.805 | 8.085 | 7.805 | 7.885 | 7.885 | 15,377 |
| 2024-12-02 | 8.085 | 8.325 | 7.925 | 8.085 | 8.085 | 9,132 |
| 2024-11-29 | 8.005 | 8.325 | 8.005 | 8.085 | 8.085 | 8,536 |
| 2024-11-28 | 8.325 | 8.325 | 8.005 | 8.245 | 8.245 | 1,774 |
| 2024-11-27 | 8.325 | 8.325 | 8.005 | 8.325 | 8.325 | 2,255 |
| 2024-11-26 | 10.406 | 10.806 | 7.484 | 8.325 | 8.325 | 40,837 |
| 2024-11-25 | 0.084 | 0.120 | 0.078 | 0.104 | 10.406 | 22,640 |
| 2024-11-22 | 0.080 | 0.083 | 0.077 | 0.082 | 8.165 | 6,618 |
| 2024-11-21 | 0.084 | 0.091 | 0.079 | 0.083 | 8.325 | 11,745 |
| 2024-11-20 | 0.088 | 0.092 | 0.080 | 0.084 | 8.405 | 8,792 |
| 2024-11-19 | 0.089 | 0.095 | 0.079 | 0.088 | 8.805 | 19,043 |
| 2024-11-18 | 0.094 | 0.100 | 0.089 | 0.095 | 9.446 | 2,816 |
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.