LightAir historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	0.952	0.952	0.835	0.887	88.660	615
2022-06-17	0.843	0.952	0.804	0.952	95.147	446
2022-06-16	0.843	0.891	0.843	0.891	89.092	77
2022-06-15	0.850	0.969	0.796	0.921	92.120	493
2022-06-14	0.861	0.891	0.852	0.891	89.092	419
2022-06-13	0.882	0.882	0.826	0.882	88.227	476
2022-06-10	0.859	0.904	0.822	0.904	90.390	575
2022-06-09	0.943	0.973	0.843	0.921	92.120	561
2022-06-08	0.908	0.930	0.850	0.930	92.985	215
2022-06-07	0.865	0.926	0.865	0.926	92.552	188
2022-06-03	0.874	0.878	0.843	0.878	87.795	183
2022-06-02	0.917	0.917	0.882	0.900	89.957	14
2022-06-01	0.869	0.960	0.856	0.874	87.362	308
2022-05-31	0.874	0.904	0.869	0.904	90.390	139
2022-05-30	0.930	0.947	0.926	0.930	92.985	175
2022-05-27	0.995	0.995	0.869	0.934	93.417	551
2022-05-25	0.861	0.995	0.861	0.952	95.147	729
2022-05-24	0.882	0.939	0.882	0.882	88.227	429
2022-05-23	0.939	0.939	0.882	0.939	93.850	124
2022-05-20	0.865	0.939	0.809	0.939	93.850	705
2022-05-19	0.891	0.891	0.865	0.891	89.092	136
2022-05-18	0.908	0.908	0.869	0.869	86.930	15
2022-05-17	0.934	0.934	0.869	0.869	86.930	11
2022-05-16	0.904	0.926	0.900	0.900	89.957	1
2022-05-13	0.930	0.952	0.869	0.887	88.660	288
2022-05-12	0.952	0.952	0.891	0.952	95.147	70
2022-05-11	0.952	0.952	0.917	0.952	95.147	79
2022-05-10	0.930	0.952	0.735	0.952	95.147	1,311
2022-05-09	0.960	0.986	0.900	0.943	94.282	500
2022-05-06	0.930	1.125	0.874	1.038	103.80	587
2022-05-05	0.913	0.952	0.854	0.952	95.147	1,175
2022-05-04	0.930	0.930	0.843	0.913	91.255	1,210
2022-05-03	0.852	1.003	0.852	1.003	100.34	795
2022-05-02	0.882	0.921	0.882	0.921	92.120	730
2022-04-29	0.891	0.913	0.887	0.887	88.660	218
2022-04-28	0.865	0.947	0.796	0.947	94.715	2,006
2022-04-27	0.887	0.947	0.811	0.852	85.200	2,424
2022-04-26	0.956	0.999	0.865	0.908	90.822	3,520
2022-04-25	0.939	0.952	0.887	0.952	95.147	1,498
2022-04-22	0.943	1.008	0.850	1.008	100.77	3,023
2022-04-21	1.012	1.012	0.960	0.964	96.445	620
2022-04-20	0.973	1.016	0.973	1.012	101.20	899
2022-04-19	1.008	1.016	0.995	1.016	101.63	325
2022-04-14	1.003	1.003	0.995	0.995	99.472	898
2022-04-13	1.012	1.038	0.964	1.003	100.34	603
2022-04-12	0.995	1.021	0.977	1.021	102.07	127
2022-04-11	0.977	1.021	0.977	1.021	102.07	500
2022-04-08	0.982	1.025	0.982	1.025	102.50	373
2022-04-07	1.055	1.055	1.012	1.051	105.09	533
2022-04-06	1.086	1.103	1.012	1.073	107.26	545
2022-04-05	1.038	1.103	1.038	1.081	108.12	371
2022-04-04	1.003	1.038	0.995	1.038	103.80	67
2022-04-01	1.008	1.060	1.008	1.060	105.96	347
2022-03-31	1.073	1.081	1.021	1.038	103.80	208
2022-03-30	1.023	1.073	1.023	1.073	107.26	149
2022-03-29	1.036	1.079	1.023	1.073	107.26	629
2022-03-28	1.073	1.073	1.016	1.036	103.58	355
2022-03-25	1.060	1.081	1.042	1.047	104.66	609
2022-03-24	1.077	1.077	1.047	1.077	107.69	161
2022-03-23	1.045	1.081	1.036	1.077	107.69	588

← NewerPage 18 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.