LightAir historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.730	0.740	0.620	0.665	0.665	448,380
2026-04-23	0.730	0.770	0.620	0.770	0.770	250,528
2026-04-22	0.850	0.850	0.685	0.750	0.750	209,591
2026-04-21	0.850	0.850	0.800	0.850	0.850	15,033
2026-04-20	0.795	0.845	0.795	0.845	0.845	559
2026-04-17	0.950	1.200	0.860	0.865	0.865	19,196
2026-04-16	0.810	0.920	0.810	0.865	0.865	7,445
2026-04-15	0.920	0.920	0.920	0.920	0.920	64
2026-04-14	0.865	0.915	0.865	0.915	0.915	10,568
2026-04-13	0.800	0.900	0.800	0.900	0.900	30,931
2026-04-10	1.000	1.200	0.750	0.880	0.880	69,596
2026-04-09	0.900	1.340	0.860	0.930	0.930	115,351
2026-04-08	0.830	0.860	0.830	0.860	0.860	25,024
2026-04-07	0.840	0.840	0.840	0.840	0.840	1,121
2026-04-02	0.800	0.900	0.760	0.900	0.900	25,783
2026-04-01	0.880	0.880	0.845	0.845	0.845	1,405
2026-03-31	0.680	0.880	0.655	0.870	0.870	55,043
2026-03-30	0.880	0.880	0.725	0.880	0.880	64,033
2026-03-27	0.880	0.880	0.835	0.880	0.880	64,965
2026-03-26	0.850	0.850	0.800	0.800	0.800	6,897
2026-03-25	0.855	0.880	0.810	0.880	0.880	17,228
2026-03-24	0.775	0.880	0.775	0.880	0.880	9,530
2026-03-23	0.880	0.880	0.680	0.880	0.880	48,124
2026-03-20	0.660	0.880	0.660	0.880	0.880	163,229
2026-03-19	0.670	0.670	0.630	0.630	0.630	7,527
2026-03-18	0.670	0.675	0.670	0.670	0.670	22,443
2026-03-17	0.725	0.725	0.610	0.690	0.690	21,901
2026-03-16	0.725	0.725	0.725	0.725	0.725	900
2026-03-13	0.725	0.725	0.670	0.670	0.670	15,278
2026-03-12	0.640	0.640	0.610	0.640	0.640	29,412
2026-03-11	0.725	0.725	0.610	0.610	0.610	7,865
2026-03-10	0.540	0.590	0.540	0.590	0.590	15,605
2026-03-09	0.550	0.550	0.550	0.550	0.550	13,250
2026-03-06	0.565	0.610	0.565	0.570	0.570	36,769
2026-03-05	0.640	0.640	0.570	0.570	0.570	9,428
2026-03-04	0.590	0.620	0.590	0.620	0.620	39,432
2026-03-03	0.645	0.645	0.610	0.610	0.610	44,688
2026-03-02	0.640	0.650	0.610	0.650	0.650	43,419
2026-02-27	0.725	0.745	0.640	0.650	0.650	107,002
2026-02-26	0.785	0.785	0.725	0.725	0.725	41,756
2026-02-25	0.725	0.765	0.725	0.765	0.765	31,008
2026-02-24	0.780	0.780	0.730	0.750	0.750	65,100
2026-02-23	0.800	0.800	0.785	0.785	0.785	17,630
2026-02-20	0.795	0.795	0.740	0.790	0.790	6,314
2026-02-19	0.795	0.795	0.750	0.780	0.780	13,803
2026-02-18	0.800	0.800	0.750	0.750	0.750	5,467
2026-02-17	0.780	0.780	0.750	0.750	0.750	18,022
2026-02-13	0.750	0.750	0.750	0.750	0.750	831
2026-02-12	0.755	0.780	0.755	0.780	0.780	20,897
2026-02-11	0.730	0.750	0.700	0.750	0.750	23,366
2026-02-10	0.700	0.760	0.700	0.710	0.710	27,450
2026-02-09	0.790	0.790	0.670	0.670	0.670	42,625
2026-02-06	0.630	0.710	0.630	0.710	0.710	64,855
2026-02-05	0.600	0.680	0.600	0.610	0.610	121,111
2026-02-04	0.580	0.630	0.560	0.560	0.560	31,496
2026-02-03	0.545	0.545	0.545	0.545	0.545	4
2026-02-02	0.545	0.545	0.545	0.545	0.545	217
2026-01-29	0.580	0.580	0.565	0.565	0.565	23,140
2026-01-28	0.525	0.625	0.525	0.590	0.590	6,901
2026-01-27	0.530	0.565	0.530	0.565	0.565	4,200

← NewerPage 3 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.