LightAir historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	0.357	0.357	0.323	0.333	33.306	1,461
2022-12-13	0.325	0.325	0.325	0.325	32.534	37
2022-12-12	0.240	0.341	0.240	0.341	34.078	41
2022-12-09	0.320	0.342	0.320	0.342	34.175	246
2022-12-08	0.341	0.342	0.302	0.342	34.175	167
2022-12-07	0.329	0.383	0.323	0.341	34.078	625
2022-12-06	0.392	0.430	0.343	0.383	38.326	1,619
2022-12-05	0.362	0.367	0.362	0.362	36.202	63
2022-12-02	0.362	0.430	0.343	0.363	36.299	370
2022-12-01	0.340	0.340	0.340	0.340	33.982	0
2022-11-30	0.357	0.420	0.357	0.362	36.202	378
2022-11-29	0.362	0.373	0.336	0.357	35.719	821
2022-11-28	0.381	0.381	0.359	0.362	36.202	368
2022-11-25	0.361	0.362	0.361	0.362	36.202	239
2022-11-24	0.353	0.387	0.353	0.361	36.106	246
2022-11-23	0.377	0.409	0.377	0.409	40.913	152
2022-11-22	0.418	0.420	0.363	0.414	41.432	445
2022-11-21	0.398	0.545	0.389	0.420	41.951	3,438
2022-11-18	0.346	0.432	0.324	0.398	39.789	4,122
2022-11-17	0.415	0.433	0.333	0.333	33.302	2,147
2022-11-16	0.364	0.437	0.364	0.416	41.605	328
2022-11-15	0.428	0.428	0.390	0.427	42.730	176
2022-11-14	0.476	0.476	0.389	0.433	43.249	639
2022-11-11	0.394	0.482	0.394	0.482	48.222	214
2022-11-10	0.433	0.454	0.389	0.454	45.411	709
2022-11-09	0.428	0.429	0.426	0.429	42.903	825
2022-11-08	0.433	0.467	0.426	0.426	42.643	564
2022-11-07	0.435	0.474	0.433	0.433	43.249	508
2022-11-03	0.441	0.441	0.424	0.424	42.384	670
2022-11-02	0.448	0.448	0.441	0.441	44.114	57
2022-11-01	0.480	0.489	0.454	0.454	45.411	212
2022-10-31	0.480	0.489	0.471	0.471	47.141	173
2022-10-28	0.476	0.489	0.426	0.476	47.574	384
2022-10-27	0.454	0.476	0.433	0.476	47.574	993
2022-10-26	0.493	0.493	0.435	0.482	48.222	1,211
2022-10-25	0.484	0.493	0.425	0.489	48.871	862
2022-10-24	0.363	0.500	0.363	0.484	48.439	688
2022-10-21	0.463	0.489	0.463	0.489	48.871	283
2022-10-20	0.521	0.562	0.476	0.541	54.061	352
2022-10-19	0.590	0.590	0.491	0.562	56.223	580
2022-10-18	0.631	0.631	0.478	0.562	56.223	466
2022-10-17	0.443	0.627	0.443	0.627	62.711	5
2022-10-12	0.435	0.629	0.435	0.629	62.927	258
2022-10-11	0.433	0.582	0.433	0.519	51.898	674
2022-10-10	0.523	0.571	0.353	0.517	51.682	260
2022-10-07	0.292	0.606	0.292	0.601	60.116	991
2022-10-06	0.528	0.528	0.528	0.528	52.763	46
2022-10-05	0.528	0.569	0.519	0.545	54.493	246
2022-10-04	0.536	0.536	0.536	0.536	53.628	0
2022-10-03	0.435	0.536	0.435	0.536	53.628	105
2022-09-30	0.469	0.538	0.469	0.538	53.845	110
2022-09-29	0.562	0.562	0.497	0.558	55.791	243
2022-09-28	0.562	0.562	0.562	0.562	56.223	83
2022-09-27	0.493	0.562	0.448	0.562	56.223	173
2022-09-26	0.471	0.567	0.448	0.567	56.656	388
2022-09-23	0.571	0.571	0.405	0.474	47.357	524
2022-09-22	0.547	0.549	0.526	0.526	52.547	589
2022-09-21	0.538	0.538	0.538	0.538	53.845	2
2022-09-20	0.560	0.619	0.560	0.619	61.846	385
2022-09-19	0.603	0.625	0.562	0.603	60.332	420

← NewerPage 16 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.