LightAir historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	0.621	0.679	0.601	0.601	60.116	990
2022-09-15	0.506	0.668	0.506	0.668	66.819	87
2022-09-14	0.601	0.601	0.560	0.582	58.170	105
2022-09-13	0.586	0.677	0.586	0.603	60.332	60
2022-09-12	0.588	0.588	0.588	0.588	58.818	32
2022-09-09	0.606	0.606	0.571	0.580	57.953	388
2022-09-08	0.636	0.636	0.636	0.636	63.576	46
2022-09-07	0.606	0.692	0.575	0.623	62.278	1,049
2022-09-06	0.590	0.590	0.569	0.588	58.818	180
2022-09-05	0.675	0.675	0.519	0.608	60.764	1,617
2022-09-02	0.644	0.692	0.569	0.675	67.468	3,452
2022-09-01	0.601	0.603	0.549	0.549	54.926	179
2022-08-31	0.606	0.606	0.601	0.601	60.116	127
2022-08-30	0.649	0.649	0.601	0.601	60.116	515
2022-08-29	0.657	0.657	0.653	0.653	65.306	160
2022-08-26	0.755	0.755	0.651	0.662	66.171	281
2022-08-25	0.683	0.696	0.670	0.670	67.035	642
2022-08-24	0.640	0.692	0.640	0.692	69.198	488
2022-08-23	0.722	0.722	0.675	0.707	70.712	76
2022-08-22	0.666	0.666	0.653	0.653	65.306	141
2022-08-19	0.670	0.709	0.636	0.692	69.198	930
2022-08-18	0.649	0.714	0.606	0.714	71.360	1,395
2022-08-17	0.688	0.692	0.606	0.649	64.873	879
2022-08-16	0.683	0.688	0.670	0.688	68.765	268
2022-08-15	0.690	0.716	0.681	0.692	69.198	1,024
2022-08-12	0.748	0.748	0.748	0.748	74.820	24
2022-08-11	0.727	0.776	0.727	0.727	72.658	84
2022-08-10	0.718	0.776	0.718	0.727	72.658	14
2022-08-08	0.718	0.776	0.718	0.718	71.793	145
2022-08-04	0.735	0.735	0.701	0.718	71.793	294
2022-08-03	0.759	0.772	0.757	0.772	77.199	578
2022-08-02	0.679	0.779	0.679	0.776	77.631	1,150
2022-08-01	0.681	0.696	0.679	0.679	67.900	250
2022-07-29	0.655	0.748	0.655	0.681	68.117	327
2022-07-28	0.718	0.768	0.675	0.768	76.766	187
2022-07-27	0.694	0.737	0.627	0.735	73.523	329
2022-07-26	0.750	0.750	0.696	0.696	69.630	213
2022-07-25	0.822	0.865	0.694	0.694	69.414	140
2022-07-22	0.742	0.742	0.692	0.742	74.172	184
2022-07-20	0.742	0.742	0.742	0.742	74.172	7
2022-07-19	0.705	0.720	0.692	0.696	69.630	252
2022-07-18	0.675	0.781	0.666	0.666	66.603	1,139
2022-07-15	0.705	0.705	0.705	0.705	70.495	7
2022-07-14	0.859	0.859	0.649	0.707	70.712	583
2022-07-13	0.783	0.815	0.783	0.798	79.794	237
2022-07-12	0.766	0.809	0.766	0.798	79.794	796
2022-07-11	0.878	0.882	0.796	0.882	88.227	32
2022-07-08	0.895	0.895	0.830	0.830	83.037	87
2022-07-07	0.869	0.895	0.869	0.895	89.525	16
2022-07-06	0.776	0.895	0.774	0.846	84.551	193
2022-07-05	0.817	0.817	0.779	0.815	81.524	229
2022-07-04	0.813	0.900	0.813	0.878	87.795	120
2022-07-01	0.774	0.930	0.757	0.813	81.308	1,390
2022-06-30	0.783	0.850	0.779	0.813	81.308	139
2022-06-29	0.843	0.843	0.792	0.804	80.443	617
2022-06-28	0.861	0.861	0.822	0.843	84.335	129
2022-06-27	0.952	0.952	0.815	0.861	86.065	55
2022-06-23	0.798	0.798	0.798	0.798	79.794	46
2022-06-22	0.856	0.887	0.856	0.887	88.660	419
2022-06-21	0.841	0.913	0.841	0.913	91.255	779

← NewerPage 17 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.