LightAir historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-26 | 3.607 | 4.107 | 3.607 | 4.107 | 4.107 | 2,342 |
| 2024-06-25 | 4.036 | 4.036 | 3.607 | 3.607 | 3.607 | 440 |
| 2024-06-24 | 3.929 | 3.929 | 3.607 | 3.643 | 3.643 | 2,334 |
| 2024-06-20 | 4.179 | 4.179 | 3.929 | 4.179 | 4.179 | 6,588 |
| 2024-06-19 | 4.071 | 4.179 | 4.071 | 4.179 | 4.179 | 3,041 |
| 2024-06-18 | 4.393 | 4.393 | 4.107 | 4.393 | 4.393 | 3,269 |
| 2024-06-17 | 4.786 | 4.786 | 4.393 | 4.393 | 4.393 | 4,592 |
| 2024-06-14 | 4.857 | 4.857 | 4.857 | 4.857 | 4.857 | 1,123 |
| 2024-06-13 | 4.786 | 5.036 | 4.786 | 4.857 | 4.857 | 1,331 |
| 2024-06-12 | 5.071 | 5.357 | 4.786 | 5.357 | 5.357 | 158 |
| 2024-06-11 | 5.929 | 5.929 | 5.393 | 5.536 | 5.536 | 3,206 |
| 2024-06-10 | 6.000 | 6.000 | 5.679 | 5.929 | 5.929 | 2,983 |
| 2024-06-07 | 4.786 | 6.000 | 4.786 | 6.000 | 6.000 | 7,496 |
| 2024-06-05 | 4.357 | 4.714 | 4.357 | 4.607 | 4.607 | 902 |
| 2024-06-04 | 4.286 | 4.536 | 4.250 | 4.536 | 4.536 | 958 |
| 2024-06-03 | 4.500 | 4.607 | 4.357 | 4.357 | 4.357 | 1,056 |
| 2024-05-31 | 4.500 | 4.679 | 4.429 | 4.500 | 4.500 | 1,845 |
| 2024-05-30 | 5.107 | 5.107 | 4.429 | 4.500 | 4.500 | 137 |
| 2024-05-29 | 5.357 | 5.429 | 5.107 | 5.107 | 5.107 | 7,825 |
| 2024-05-28 | 6.321 | 6.321 | 5.786 | 5.786 | 5.786 | 323 |
| 2024-05-27 | 6.143 | 6.607 | 6.071 | 6.321 | 6.321 | 4,059 |
| 2024-05-24 | 5.020 | 5.020 | 4.682 | 4.682 | 4.682 | 613 |
| 2024-05-23 | 5.020 | 5.020 | 4.730 | 5.020 | 5.020 | 1,463 |
| 2024-05-22 | 5.213 | 5.358 | 4.417 | 5.020 | 5.020 | 7,906 |
| 2024-05-21 | 6.130 | 6.130 | 5.261 | 5.261 | 5.261 | 5,239 |
| 2024-05-20 | 5.551 | 6.130 | 5.551 | 6.082 | 6.082 | 2,349 |
| 2024-05-17 | 5.696 | 5.696 | 5.310 | 5.406 | 5.406 | 2,656 |
| 2024-05-16 | 0.063 | 0.063 | 0.055 | 0.057 | 5.696 | 2,438 |
| 2024-05-15 | 0.077 | 0.077 | 0.059 | 0.063 | 6.323 | 7,139 |
| 2024-05-14 | 0.063 | 0.077 | 0.056 | 0.077 | 7.675 | 11,457 |
| 2024-05-13 | 0.056 | 0.058 | 0.053 | 0.058 | 5.841 | 6,337 |
| 2024-05-10 | 0.048 | 0.050 | 0.048 | 0.048 | 4.827 | 628 |
| 2024-05-08 | 0.051 | 0.051 | 0.051 | 0.051 | 5.068 | 456 |
| 2024-05-07 | 0.049 | 0.049 | 0.044 | 0.045 | 4.489 | 9,524 |
| 2024-05-06 | 0.053 | 0.053 | 0.044 | 0.044 | 4.393 | 446 |
| 2024-05-03 | 0.057 | 0.057 | 0.049 | 0.053 | 5.310 | 12,704 |
| 2024-05-02 | 0.058 | 0.058 | 0.055 | 0.055 | 5.503 | 158 |
| 2024-04-30 | 0.058 | 0.058 | 0.049 | 0.049 | 4.875 | 725 |
| 2024-04-29 | 0.059 | 0.060 | 0.051 | 0.051 | 5.117 | 4,711 |
| 2024-04-26 | 0.062 | 0.064 | 0.058 | 0.062 | 6.179 | 1,477 |
| 2024-04-25 | 0.066 | 0.066 | 0.060 | 0.065 | 6.516 | 4,904 |
| 2024-04-24 | 0.065 | 0.065 | 0.065 | 0.065 | 6.516 | 2,440 |
| 2024-04-23 | 0.064 | 0.067 | 0.064 | 0.067 | 6.710 | 3,041 |
| 2024-04-22 | 0.069 | 0.072 | 0.048 | 0.060 | 5.985 | 1,217 |
| 2024-04-19 | 0.073 | 0.073 | 0.072 | 0.072 | 7.192 | 1,715 |
| 2024-04-18 | 0.071 | 0.077 | 0.066 | 0.072 | 7.240 | 3,551 |
| 2024-04-17 | 0.065 | 0.070 | 0.065 | 0.070 | 6.999 | 1,286 |
| 2024-04-15 | 0.085 | 0.085 | 0.064 | 0.074 | 7.434 | 1,119 |
| 2024-04-12 | 0.076 | 0.085 | 0.073 | 0.085 | 8.544 | 1,470 |
| 2024-04-10 | 0.085 | 0.085 | 0.053 | 0.082 | 8.206 | 2,113 |
| 2024-04-08 | 0.083 | 0.085 | 0.083 | 0.085 | 8.495 | 166 |
| 2024-04-05 | 0.083 | 0.089 | 0.083 | 0.083 | 8.254 | 747 |
| 2024-04-04 | 0.078 | 0.091 | 0.078 | 0.091 | 9.075 | 445 |
| 2024-04-03 | 0.085 | 0.096 | 0.080 | 0.085 | 8.544 | 2,512 |
| 2024-04-02 | 0.095 | 0.098 | 0.095 | 0.098 | 9.750 | 1,784 |
| 2024-03-28 | 0.100 | 0.105 | 0.098 | 0.105 | 10.475 | 1,242 |
| 2024-03-27 | 0.106 | 0.106 | 0.106 | 0.106 | 10.571 | 38 |
| 2024-03-25 | 0.104 | 0.104 | 0.104 | 0.104 | 10.378 | 1,103 |
| 2024-03-22 | 0.102 | 0.113 | 0.097 | 0.098 | 9.750 | 3,163 |
| 2024-03-21 | 0.109 | 0.116 | 0.102 | 0.102 | 10.233 | 65 |
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.