LightAir historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 1.341 | 1.358 | 1.226 | 1.354 | 135.37 | 792 |
| 2021-12-23 | 1.267 | 1.341 | 1.267 | 1.341 | 134.07 | 50 |
| 2021-12-22 | 1.306 | 1.362 | 1.254 | 1.339 | 133.85 | 1,033 |
| 2021-12-21 | 1.302 | 1.332 | 1.293 | 1.332 | 133.21 | 274 |
| 2021-12-20 | 1.341 | 1.384 | 1.298 | 1.332 | 133.21 | 1,292 |
| 2021-12-17 | 1.330 | 1.358 | 1.192 | 1.334 | 133.42 | 883 |
| 2021-12-16 | 1.259 | 1.367 | 1.259 | 1.332 | 133.21 | 249 |
| 2021-12-15 | 1.220 | 1.336 | 1.211 | 1.336 | 133.64 | 783 |
| 2021-12-14 | 1.298 | 1.367 | 1.211 | 1.298 | 129.75 | 2,232 |
| 2021-12-13 | 1.358 | 1.358 | 1.285 | 1.319 | 131.91 | 1,105 |
| 2021-12-09 | 1.293 | 1.358 | 1.293 | 1.358 | 135.80 | 112 |
| 2021-12-08 | 1.272 | 1.367 | 1.254 | 1.367 | 136.67 | 539 |
| 2021-12-07 | 1.332 | 1.358 | 1.246 | 1.323 | 132.34 | 627 |
| 2021-12-06 | 1.315 | 1.358 | 1.298 | 1.358 | 135.80 | 818 |
| 2021-12-03 | 1.267 | 1.339 | 1.215 | 1.315 | 131.48 | 938 |
| 2021-12-02 | 1.336 | 1.341 | 1.241 | 1.300 | 129.96 | 449 |
| 2021-12-01 | 1.267 | 1.319 | 1.224 | 1.319 | 131.91 | 2,175 |
| 2021-11-30 | 1.341 | 1.341 | 1.298 | 1.328 | 132.77 | 372 |
| 2021-11-29 | 1.341 | 1.449 | 1.328 | 1.341 | 134.07 | 1,152 |
| 2021-11-26 | 1.276 | 1.328 | 1.211 | 1.323 | 132.34 | 1,259 |
| 2021-11-25 | 1.319 | 1.319 | 1.265 | 1.310 | 131.04 | 771 |
| 2021-11-24 | 1.265 | 1.341 | 1.265 | 1.341 | 134.07 | 153 |
| 2021-11-23 | 1.345 | 1.345 | 1.267 | 1.319 | 131.91 | 254 |
| 2021-11-22 | 1.298 | 1.349 | 1.276 | 1.319 | 131.91 | 606 |
| 2021-11-19 | 1.298 | 1.341 | 1.298 | 1.319 | 131.91 | 1,087 |
| 2021-11-18 | 1.302 | 1.354 | 1.254 | 1.298 | 129.75 | 789 |
| 2021-11-17 | 1.298 | 1.349 | 1.254 | 1.302 | 130.18 | 1,105 |
| 2021-11-16 | 1.341 | 1.354 | 1.239 | 1.354 | 135.37 | 692 |
| 2021-11-15 | 1.354 | 1.414 | 1.306 | 1.341 | 134.07 | 1,229 |
| 2021-11-12 | 1.341 | 1.382 | 1.278 | 1.349 | 134.94 | 1,608 |
| 2021-11-11 | 1.276 | 1.367 | 1.276 | 1.349 | 134.94 | 1,753 |
| 2021-11-10 | 1.339 | 1.341 | 1.319 | 1.336 | 133.64 | 1,103 |
| 2021-11-09 | 1.315 | 1.341 | 1.298 | 1.339 | 133.85 | 561 |
| 2021-11-08 | 1.310 | 1.419 | 1.254 | 1.367 | 136.67 | 1,589 |
| 2021-11-05 | 1.304 | 1.315 | 1.263 | 1.302 | 130.18 | 790 |
| 2021-11-04 | 1.336 | 1.341 | 1.285 | 1.298 | 129.75 | 297 |
| 2021-11-03 | 1.336 | 1.362 | 1.315 | 1.336 | 133.64 | 241 |
| 2021-11-02 | 1.380 | 1.406 | 1.345 | 1.382 | 138.18 | 1,530 |
| 2021-11-01 | 1.298 | 1.403 | 1.235 | 1.349 | 134.94 | 734 |
| 2021-10-29 | 1.293 | 1.298 | 1.215 | 1.298 | 129.75 | 1,012 |
| 2021-10-28 | 1.339 | 1.339 | 1.220 | 1.293 | 129.31 | 343 |
| 2021-10-27 | 1.298 | 1.332 | 1.250 | 1.323 | 132.34 | 536 |
| 2021-10-26 | 1.328 | 1.336 | 1.228 | 1.295 | 129.53 | 1,669 |
| 2021-10-25 | 1.298 | 1.332 | 1.289 | 1.328 | 132.77 | 736 |
| 2021-10-22 | 1.213 | 1.384 | 1.211 | 1.293 | 129.31 | 3,879 |
← NewerPage 20 of 20 · 1,185 trading days
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.