LightAir historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-23 | 1.045 | 1.081 | 1.036 | 1.077 | 107.69 | 588 |
| 2022-03-22 | 1.057 | 1.125 | 1.012 | 1.073 | 107.26 | 899 |
| 2022-03-21 | 1.189 | 1.189 | 1.081 | 1.101 | 110.07 | 1,343 |
| 2022-03-18 | 1.202 | 1.211 | 1.176 | 1.211 | 121.10 | 332 |
| 2022-03-17 | 0.995 | 1.211 | 0.995 | 1.200 | 120.02 | 3,083 |
| 2022-03-16 | 1.038 | 1.038 | 0.995 | 1.038 | 103.80 | 1,841 |
| 2022-03-15 | 0.999 | 1.042 | 0.947 | 1.042 | 104.23 | 1,439 |
| 2022-03-14 | 1.038 | 1.094 | 0.926 | 1.047 | 104.66 | 1,414 |
| 2022-03-11 | 1.016 | 1.099 | 0.986 | 1.038 | 103.80 | 886 |
| 2022-03-10 | 0.982 | 1.081 | 0.982 | 1.081 | 108.12 | 116 |
| 2022-03-09 | 0.947 | 1.081 | 0.947 | 1.045 | 104.45 | 624 |
| 2022-03-08 | 0.954 | 0.964 | 0.846 | 0.964 | 96.445 | 868 |
| 2022-03-07 | 0.945 | 0.973 | 0.945 | 0.973 | 97.310 | 22 |
| 2022-03-04 | 0.993 | 0.993 | 0.943 | 0.945 | 94.498 | 220 |
| 2022-03-03 | 0.952 | 0.999 | 0.952 | 0.993 | 99.256 | 449 |
| 2022-03-02 | 0.973 | 1.003 | 0.952 | 0.952 | 95.147 | 338 |
| 2022-03-01 | 1.010 | 1.051 | 0.995 | 1.038 | 103.80 | 274 |
| 2022-02-28 | 0.952 | 1.012 | 0.930 | 1.012 | 101.20 | 1,565 |
| 2022-02-25 | 1.008 | 1.298 | 0.865 | 1.077 | 107.69 | 2,741 |
| 2022-02-24 | 1.034 | 1.034 | 0.973 | 0.995 | 99.472 | 795 |
| 2022-02-23 | 1.021 | 1.116 | 0.995 | 1.070 | 107.04 | 443 |
| 2022-02-22 | 1.038 | 1.094 | 0.952 | 1.081 | 108.12 | 867 |
| 2022-02-21 | 1.150 | 1.155 | 1.036 | 1.155 | 115.47 | 1,026 |
| 2022-02-18 | 1.198 | 1.250 | 1.146 | 1.159 | 115.91 | 534 |
| 2022-02-17 | 1.133 | 1.254 | 1.116 | 1.224 | 122.39 | 1,801 |
| 2022-02-16 | 1.159 | 1.159 | 1.127 | 1.159 | 115.91 | 57 |
| 2022-02-15 | 1.142 | 1.159 | 1.083 | 1.159 | 115.91 | 1,371 |
| 2022-02-14 | 1.183 | 1.183 | 1.040 | 1.142 | 114.18 | 1,015 |
| 2022-02-11 | 1.189 | 1.254 | 1.189 | 1.211 | 121.10 | 371 |
| 2022-02-10 | 1.220 | 1.220 | 1.198 | 1.211 | 121.10 | 320 |
| 2022-02-09 | 1.228 | 1.241 | 1.189 | 1.241 | 124.12 | 41 |
| 2022-02-08 | 1.189 | 1.246 | 1.189 | 1.228 | 122.83 | 90 |
| 2022-02-07 | 1.207 | 1.207 | 1.168 | 1.205 | 120.45 | 458 |
| 2022-02-04 | 1.211 | 1.211 | 1.172 | 1.211 | 121.10 | 476 |
| 2022-02-03 | 1.250 | 1.250 | 1.176 | 1.211 | 121.10 | 181 |
| 2022-02-02 | 1.243 | 1.254 | 1.211 | 1.220 | 121.96 | 166 |
| 2022-02-01 | 1.194 | 1.298 | 1.194 | 1.241 | 124.12 | 234 |
| 2022-01-31 | 1.233 | 1.267 | 1.226 | 1.267 | 126.72 | 333 |
| 2022-01-28 | 1.272 | 1.276 | 1.233 | 1.233 | 123.26 | 383 |
| 2022-01-27 | 1.293 | 1.298 | 1.276 | 1.285 | 128.45 | 131 |
| 2022-01-26 | 1.228 | 1.336 | 1.228 | 1.276 | 127.58 | 656 |
| 2022-01-25 | 1.198 | 1.293 | 1.198 | 1.228 | 122.83 | 264 |
| 2022-01-24 | 1.289 | 1.289 | 1.125 | 1.222 | 122.18 | 2,420 |
| 2022-01-21 | 1.306 | 1.380 | 1.287 | 1.287 | 128.66 | 328 |
| 2022-01-20 | 1.317 | 1.330 | 1.289 | 1.298 | 129.75 | 276 |
| 2022-01-19 | 1.319 | 1.362 | 1.282 | 1.298 | 129.75 | 874 |
| 2022-01-18 | 1.332 | 1.332 | 1.211 | 1.282 | 128.23 | 1,262 |
| 2022-01-17 | 1.341 | 1.362 | 1.310 | 1.362 | 136.23 | 543 |
| 2022-01-14 | 1.354 | 1.380 | 1.298 | 1.341 | 134.07 | 1,396 |
| 2022-01-13 | 1.315 | 1.371 | 1.315 | 1.371 | 137.10 | 179 |
| 2022-01-12 | 1.343 | 1.343 | 1.298 | 1.315 | 131.48 | 296 |
| 2022-01-11 | 1.369 | 1.369 | 1.256 | 1.343 | 134.29 | 1,077 |
| 2022-01-10 | 1.384 | 1.390 | 1.323 | 1.369 | 136.88 | 373 |
| 2022-01-07 | 1.349 | 1.397 | 1.323 | 1.384 | 138.40 | 831 |
| 2022-01-05 | 1.393 | 1.393 | 1.349 | 1.349 | 134.94 | 224 |
| 2022-01-04 | 1.341 | 1.393 | 1.319 | 1.384 | 138.40 | 253 |
| 2022-01-03 | 1.332 | 1.384 | 1.328 | 1.328 | 132.77 | 119 |
| 2021-12-30 | 1.306 | 1.341 | 1.298 | 1.332 | 133.21 | 460 |
| 2021-12-29 | 1.323 | 1.341 | 1.306 | 1.341 | 134.07 | 540 |
| 2021-12-28 | 1.354 | 1.354 | 1.276 | 1.341 | 134.07 | 1,172 |
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.