LightAir historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.740	0.750	0.740	0.740	0.740	4,361
2026-07-22	0.700	0.750	0.700	0.720	0.720	5,550
2026-07-21	0.720	0.720	0.720	0.720	0.720	3,375
2026-07-20	0.710	0.710	0.710	0.710	0.710	502
2026-07-17	0.680	0.680	0.680	0.680	0.680	1
2026-07-16	0.680	0.680	0.680	0.680	0.680	28
2026-07-15	0.730	0.750	0.730	0.730	0.730	3,632
2026-07-13	0.700	0.750	0.690	0.690	0.690	20,655
2026-07-10	0.725	0.725	0.725	0.725	0.725	137
2026-07-09	0.680	0.680	0.680	0.680	0.680	5
2026-07-08	0.680	0.700	0.680	0.700	0.700	7,048
2026-07-07	0.675	0.725	0.675	0.725	0.725	499
2026-07-06	0.725	0.725	0.675	0.675	0.675	248
2026-07-03	0.700	0.720	0.670	0.715	0.715	25,294
2026-07-02	0.635	0.700	0.635	0.700	0.700	143,428
2026-07-01	0.660	0.660	0.590	0.630	0.630	42,872
2026-06-30	0.600	0.630	0.580	0.630	0.630	4,843
2026-06-29	0.585	0.610	0.575	0.610	0.610	43,954
2026-06-26	0.600	0.600	0.600	0.600	0.600	18,199
2026-06-25	0.665	0.665	0.545	0.595	0.595	99,487
2026-06-24	0.640	0.725	0.640	0.680	0.680	96,506
2026-06-23	0.660	0.660	0.466	0.595	0.595	127,510
2026-06-22	0.625	0.660	0.615	0.660	0.660	35,155
2026-06-18	0.630	0.690	0.610	0.690	0.690	230,708
2026-06-17	0.660	0.660	0.660	0.660	0.660	9,101
2026-06-16	0.660	0.705	0.650	0.705	0.705	36,993
2026-06-15	0.690	0.700	0.670	0.690	0.690	59,198
2026-06-12	0.700	0.725	0.700	0.725	0.725	400
2026-06-11	0.690	0.725	0.690	0.725	0.725	18,510
2026-06-10	0.695	0.695	0.680	0.695	0.695	35,175
2026-06-09	0.665	0.710	0.650	0.680	0.680	128,154
2026-06-08	0.645	0.690	0.605	0.690	0.690	197,704
2026-06-05	0.715	0.715	0.640	0.690	0.690	155,276
2026-06-04	0.625	0.700	0.625	0.700	0.700	81,076
2026-06-03	0.640	0.710	0.640	0.650	0.650	3,369
2026-06-02	0.660	0.710	0.660	0.710	0.710	200
2026-06-01	0.670	0.715	0.670	0.670	0.670	34,730
2026-05-29	0.675	0.730	0.675	0.685	0.685	13,439
2026-05-28	0.750	0.750	0.700	0.700	0.700	2,513
2026-05-27	0.705	0.710	0.660	0.710	0.710	11,126
2026-05-26	0.660	0.660	0.660	0.660	0.660	2,216
2026-05-25	0.705	0.720	0.675	0.675	0.675	20,230
2026-05-22	0.710	0.710	0.665	0.665	0.665	4,278
2026-05-21	0.650	0.725	0.650	0.675	0.675	11,691
2026-05-20	0.695	0.695	0.640	0.680	0.680	201,355
2026-05-19	0.720	0.720	0.655	0.655	0.655	25,138
2026-05-18	0.670	0.670	0.670	0.670	0.670	7,500
2026-05-15	0.660	0.725	0.660	0.715	0.715	29,524
2026-05-13	0.725	0.725	0.725	0.725	0.725	9,511
2026-05-12	0.660	0.725	0.660	0.725	0.725	14,672
2026-05-11	0.690	0.700	0.660	0.660	0.660	19,057
2026-05-08	0.710	0.710	0.650	0.695	0.695	16,493
2026-05-07	0.600	0.670	0.580	0.630	0.630	136,721
2026-05-06	0.705	0.705	0.575	0.610	0.610	135,788
2026-05-05	0.645	0.710	0.600	0.710	0.710	19,612
2026-05-04	0.595	0.620	0.580	0.620	0.620	20,129
2026-04-30	0.605	0.645	0.605	0.625	0.625	8,351
2026-04-29	0.625	0.640	0.605	0.625	0.625	91,090
2026-04-28	0.675	0.690	0.650	0.670	0.670	156,142
2026-04-27	0.665	0.900	0.625	0.625	0.625	151,418

← NewerPage 2 of 5 · 242 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.