Svenska Aerogel Holding AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.461	0.462	0.453	0.460	0.460	139,245
2026-10-19	0.478	0.478	0.450	0.478	0.478	33,237
2026-10-16	0.483	0.483	0.457	0.457	0.457	129,933
2026-10-15	0.475	0.489	0.470	0.474	0.474	50,322
2026-10-14	0.460	0.489	0.450	0.469	0.469	245,649
2026-10-13	0.485	0.491	0.459	0.479	0.479	185,120
2026-10-12	0.487	0.506	0.481	0.486	0.486	30,791
2026-10-09	0.504	0.518	0.490	0.490	0.490	76,574
2026-10-08	0.491	0.538	0.467	0.502	0.502	243,357
2026-10-07	0.499	0.499	0.480	0.485	0.485	101,862
2026-10-06	0.530	0.538	0.466	0.475	0.475	371,038
2026-10-05	0.542	0.558	0.536	0.536	0.536	63,483
2026-10-02	0.550	0.560	0.530	0.540	0.540	218,216
2026-10-01	0.574	0.586	0.540	0.540	0.540	126,207
2026-09-30	0.590	0.602	0.574	0.600	0.600	91,527
2026-09-29	0.666	0.666	0.564	0.592	0.592	189,578
2026-09-28	0.632	0.676	0.632	0.650	0.650	42,624
2026-09-25	0.618	0.658	0.610	0.650	0.650	64,810
2026-09-24	0.662	0.662	0.600	0.620	0.620	56,764
2026-09-23	0.670	0.670	0.624	0.624	0.624	28,682
2026-09-22	0.700	0.700	0.628	0.658	0.658	205,065
2026-09-21	0.766	0.766	0.700	0.700	0.700	314,331
2026-09-18	0.768	0.768	0.740	0.740	0.740	48,188
2026-09-17	0.744	0.768	0.744	0.760	0.760	43,770
2026-09-16	0.744	0.766	0.744	0.746	0.746	53,914
2026-09-15	0.768	0.768	0.718	0.744	0.744	84,142
2026-09-14	0.762	0.766	0.736	0.766	0.766	28,401
2026-09-11	0.766	0.766	0.730	0.762	0.762	17,358
2026-09-10	0.750	0.766	0.744	0.766	0.766	10,276
2026-09-09	0.746	0.800	0.746	0.750	0.750	179,005
2026-09-08	0.802	0.802	0.724	0.744	0.744	266,934
2026-09-07	0.798	0.804	0.762	0.770	0.770	79,432
2026-09-04	0.836	0.848	0.750	0.804	0.804	412,566
2026-09-03	0.748	0.848	0.714	0.820	0.820	579,751
2026-09-02	0.710	0.800	0.678	0.714	0.714	321,347
2026-09-01	0.628	0.700	0.600	0.700	0.700	504,193
2026-08-31	0.598	0.620	0.578	0.620	0.620	164,812
2026-08-28	0.556	0.620	0.556	0.570	0.570	204,879
2026-08-27	0.590	0.598	0.532	0.558	0.558	383,510
2026-08-26	0.584	0.596	0.554	0.580	0.580	192,460
2026-08-25	0.628	0.628	0.584	0.584	0.584	175,629
2026-08-24	0.648	0.652	0.572	0.632	0.632	313,668
2026-08-21	0.668	0.674	0.604	0.646	0.646	100,090
2026-08-20	0.698	0.698	0.642	0.668	0.668	112,069
2026-08-19	0.670	0.700	0.670	0.670	0.670	76,357
2026-08-18	0.660	0.694	0.652	0.694	0.694	106,997
2026-08-17	0.660	0.688	0.660	0.670	0.670	75,803
2026-08-14	0.658	0.694	0.650	0.660	0.660	88,611
2026-08-13	0.678	0.696	0.660	0.660	0.660	129,664
2026-08-12	0.706	0.706	0.658	0.678	0.678	44,061
2026-08-11	0.708	0.708	0.680	0.686	0.686	39,033
2026-08-10	0.686	0.754	0.670	0.708	0.708	123,473
2026-08-07	0.680	0.708	0.670	0.686	0.686	53,685
2026-08-06	0.710	0.712	0.686	0.700	0.700	164,347
2026-08-05	0.750	0.754	0.676	0.708	0.708	155,721
2026-08-04	0.738	0.748	0.726	0.726	0.726	66,208
2026-08-03	0.730	0.754	0.730	0.738	0.738	91,128
2026-07-31	0.754	0.756	0.730	0.730	0.730	92,117
2026-07-30	0.754	0.788	0.750	0.760	0.760	128,789
2026-07-29	0.782	0.790	0.752	0.756	0.756	78,785

Page 1 of 5 · 251 trading daysOlder →

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.