LightAir historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.690	0.740	0.690	0.740	0.740	23,470
2026-10-15	0.750	0.750	0.710	0.710	0.710	4,372
2026-10-14	0.800	0.800	0.750	0.750	0.750	30,624
2026-10-13	0.780	0.830	0.780	0.830	0.830	961
2026-10-12	0.760	0.810	0.760	0.810	0.810	10,002
2026-10-09	0.750	0.800	0.750	0.800	0.800	12,708
2026-10-08	0.785	0.830	0.750	0.750	0.750	32,710
2026-10-07	0.700	0.830	0.700	0.830	0.830	252
2026-10-06	0.820	0.820	0.785	0.820	0.820	17,889
2026-10-05	0.800	0.820	0.800	0.820	0.820	36,289
2026-10-02	0.870	0.880	0.840	0.880	0.880	10,690
2026-10-01	0.900	0.900	0.850	0.880	0.880	17,654
2026-09-30	0.845	0.850	0.845	0.850	0.850	2
2026-09-29	0.920	0.920	0.870	0.870	0.870	4,100
2026-09-28	0.920	0.920	0.870	0.870	0.870	4,996
2026-09-25	0.900	0.930	0.880	0.880	0.880	19,901
2026-09-23	0.880	0.920	0.880	0.920	0.920	16,105
2026-09-22	0.930	0.955	0.910	0.910	0.910	2,713
2026-09-21	0.950	0.950	0.900	0.900	0.900	7,028
2026-09-18	0.950	0.990	0.880	0.990	0.990	33,093
2026-09-17	0.910	0.950	0.900	0.950	0.950	12,631
2026-09-16	0.910	0.960	0.910	0.960	0.960	1,975
2026-09-15	0.930	0.950	0.910	0.950	0.950	17,486
2026-09-14	0.960	0.960	0.935	0.935	0.935	1,310
2026-09-11	0.880	0.980	0.880	0.930	0.930	51,117
2026-09-10	0.940	1.000	0.880	0.880	0.880	25,034
2026-09-08	1.050	1.060	1.020	1.020	1.020	10,105
2026-09-07	0.970	1.020	0.970	1.020	1.020	7,442
2026-09-04	0.960	1.020	0.950	0.970	0.970	12,132
2026-09-03	0.990	1.000	0.950	1.000	1.000	1,060
2026-09-02	0.940	1.030	0.940	0.990	0.990	14,427
2026-09-01	0.950	1.000	0.950	0.950	0.950	2,404
2026-08-31	0.960	1.050	0.950	0.960	0.960	33,170
2026-08-28	1.040	1.070	0.835	0.990	0.990	74,942
2026-08-27	0.970	1.030	0.970	1.000	1.000	35,372
2026-08-26	0.960	1.000	0.960	0.980	0.980	2,204
2026-08-25	1.000	1.050	0.920	0.960	0.960	50,006
2026-08-24	1.000	1.050	0.950	0.990	0.990	29,460
2026-08-21	1.000	1.050	1.000	1.050	1.050	8,094
2026-08-20	1.060	1.060	1.050	1.050	1.050	11,991
2026-08-19	1.000	1.070	0.980	1.010	1.010	37,620
2026-08-18	0.960	0.985	0.940	0.985	0.985	20,082
2026-08-17	0.910	0.950	0.880	0.880	0.880	31,907
2026-08-14	1.120	1.160	0.830	0.960	0.960	68,785
2026-08-13	0.995	1.060	0.975	1.010	1.010	63,134
2026-08-12	1.040	1.190	0.820	0.970	0.970	114,408
2026-08-11	1.000	1.300	0.910	1.000	1.000	196,335
2026-08-10	0.950	0.975	0.925	0.925	0.925	44,915
2026-08-07	0.790	0.900	0.790	0.900	0.900	21,350
2026-08-06	0.930	0.930	0.850	0.850	0.850	119,268
2026-08-05	0.800	0.950	0.800	0.950	0.950	47,055
2026-08-04	0.850	0.850	0.800	0.800	0.800	1,415
2026-08-03	0.920	0.920	0.700	0.850	0.850	24,857
2026-07-31	0.770	1.120	0.750	0.800	0.800	61,417
2026-07-30	1.050	1.050	0.800	0.800	0.800	481
2026-07-29	0.650	0.790	0.650	0.780	0.780	39,574
2026-07-28	0.780	1.000	0.700	0.700	0.700	33,813
2026-07-27	0.740	0.790	0.720	0.730	0.730	34,191
2026-07-24	0.750	1.050	0.750	0.750	0.750	8,000
2026-07-23	0.740	0.750	0.740	0.740	0.740	4,361

Page 1 of 2 · 63 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.