LightAir historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	0.241	0.299	0.241	0.294	29.444	2,009
2023-03-09	0.181	0.256	0.181	0.256	25.583	2,251
2023-03-08	0.237	0.237	0.212	0.236	23.604	42
2023-03-07	0.213	0.255	0.212	0.240	24.038	192
2023-03-06	0.225	0.227	0.222	0.222	22.204	162
2023-03-03	0.223	0.244	0.218	0.231	23.121	1,968
2023-03-02	0.219	0.249	0.219	0.222	22.204	43
2023-03-01	0.246	0.250	0.217	0.250	25.004	1,747
2023-02-28	0.241	0.248	0.241	0.246	24.618	725
2023-02-27	0.247	0.261	0.232	0.246	24.618	1,482
2023-02-24	0.256	0.271	0.247	0.265	26.452	1,874
2023-02-23	0.317	0.317	0.258	0.277	27.707	2,503
2023-02-22	0.247	0.276	0.247	0.272	27.224	2,661
2023-02-21	0.285	0.314	0.259	0.277	27.707	1,898
2023-02-20	0.331	0.331	0.266	0.266	26.548	1,340
2023-02-17	0.268	0.269	0.251	0.266	26.548	1,354
2023-02-16	0.267	0.290	0.244	0.269	26.934	467
2023-02-15	0.284	0.284	0.241	0.267	26.741	3,378
2023-02-14	0.270	0.285	0.261	0.285	28.479	460
2023-02-13	0.266	0.285	0.252	0.284	28.383	479
2023-02-10	0.272	0.272	0.271	0.271	27.128	126
2023-02-09	0.271	0.279	0.270	0.270	27.031	624
2023-02-08	0.293	0.293	0.273	0.274	27.417	228
2023-02-07	0.272	0.285	0.272	0.285	28.479	253
2023-02-06	0.325	0.325	0.280	0.280	27.996	2,111
2023-02-03	0.285	0.298	0.273	0.290	28.962	1,003
2023-02-02	0.308	0.314	0.270	0.288	28.769	3,546
2023-02-01	0.282	0.628	0.282	0.314	31.375	8,307
2023-01-31	0.323	0.323	0.282	0.282	28.189	214
2023-01-30	0.290	0.290	0.276	0.280	27.996	246
2023-01-27	0.294	0.294	0.275	0.294	29.444	707
2023-01-26	0.298	0.298	0.298	0.298	29.831	244
2023-01-25	0.285	0.290	0.282	0.290	28.962	269
2023-01-24	0.281	0.281	0.281	0.281	28.093	4
2023-01-23	0.311	0.311	0.281	0.281	28.093	529
2023-01-20	0.280	0.280	0.280	0.280	27.996	67
2023-01-19	0.285	0.304	0.282	0.282	28.189	819
2023-01-18	0.290	0.298	0.269	0.290	28.962	538
2023-01-17	0.288	0.298	0.285	0.298	29.831	489
2023-01-16	0.345	0.345	0.313	0.313	31.279	435
2023-01-13	0.299	0.303	0.271	0.291	29.058	216
2023-01-12	0.314	0.327	0.289	0.289	28.865	326
2023-01-11	0.261	0.303	0.261	0.292	29.155	9,892
2023-01-10	0.342	0.342	0.233	0.272	27.224	4,627
2023-01-09	0.321	0.350	0.304	0.304	30.410	6,318
2023-01-05	0.355	0.372	0.323	0.370	36.975	3,006
2023-01-04	0.384	0.384	0.346	0.355	35.526	999
2023-01-03	0.350	0.385	0.350	0.385	38.519	210
2023-01-02	0.383	0.427	0.330	0.367	36.685	1,044
2022-12-30	0.395	0.395	0.328	0.378	37.747	443
2022-12-29	0.430	0.430	0.337	0.372	37.168	427
2022-12-28	0.410	0.410	0.357	0.357	35.719	704
2022-12-27	0.370	0.480	0.369	0.369	36.878	1,593
2022-12-23	0.380	0.411	0.370	0.408	40.836	238
2022-12-22	0.383	0.413	0.383	0.413	41.319	21
2022-12-21	0.377	0.386	0.377	0.386	38.616	656
2022-12-20	0.391	0.424	0.387	0.387	38.712	347
2022-12-19	0.434	0.454	0.388	0.389	38.905	2,793
2022-12-16	0.343	0.676	0.343	0.434	43.443	6,108
2022-12-15	0.333	0.430	0.333	0.343	34.271	3,255

← NewerPage 15 of 20 · 1,185 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.