LightAir historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.530	0.580	0.530	0.550	0.550	27,206
2026-01-23	0.610	0.610	0.610	0.610	0.610	200
2026-01-22	0.525	0.630	0.525	0.560	0.560	20,550
2026-01-21	0.620	0.620	0.580	0.580	0.580	9,387
2026-01-20	0.600	0.645	0.600	0.645	0.645	16,920
2026-01-19	0.610	0.610	0.610	0.610	0.610	2,459
2026-01-16	0.520	0.610	0.520	0.610	0.610	2,181
2026-01-15	0.505	0.565	0.505	0.555	0.555	59,355
2026-01-14	0.515	0.565	0.515	0.565	0.565	3,970
2026-01-13	0.490	0.530	0.490	0.530	0.530	142
2026-01-12	0.505	0.580	0.505	0.575	0.575	38,501
2026-01-09	0.535	0.535	0.535	0.535	0.535	1
2026-01-08	0.515	0.515	0.515	0.515	0.515	1
2026-01-07	0.515	0.520	0.515	0.520	0.520	2,506
2026-01-05	0.560	0.560	0.560	0.560	0.560	860
2026-01-02	0.530	0.570	0.530	0.570	0.570	2,370
2025-12-30	0.590	0.590	0.530	0.580	0.580	7,554
2025-12-29	0.575	0.580	0.530	0.580	0.580	3,704
2025-12-23	0.500	0.585	0.500	0.570	0.570	13,159
2025-12-22	0.625	0.625	0.500	0.500	0.500	121,423
2025-12-19	0.550	0.625	0.550	0.625	0.625	21,458
2025-12-18	0.600	0.625	0.550	0.550	0.550	6,523
2025-12-17	0.625	0.625	0.550	0.550	0.550	17,589
2025-12-16	0.500	0.580	0.500	0.580	0.580	34,237
2025-12-15	0.540	0.540	0.520	0.520	0.520	7,027
2025-12-12	0.545	0.545	0.545	0.545	0.545	5,627
2025-12-11	0.625	0.625	0.540	0.540	0.540	29,896
2025-12-10	0.510	0.510	0.510	0.510	0.510	5,056
2025-12-09	0.620	0.620	0.490	0.490	0.490	24,885
2025-12-08	0.625	0.625	0.550	0.575	0.575	13,694
2025-12-05	0.570	0.625	0.570	0.625	0.625	3,956
2025-12-04	0.530	0.580	0.530	0.530	0.530	4,219
2025-12-03	0.550	0.550	0.550	0.550	0.550	1
2025-11-28	0.550	0.580	0.550	0.580	0.580	21,954
2025-11-27	0.500	0.545	0.500	0.500	0.500	14,400
2025-11-26	0.565	0.580	0.500	0.525	0.525	14,618
2025-11-25	0.545	0.580	0.505	0.580	0.580	6,693
2025-11-24	0.520	0.580	0.520	0.580	0.580	7,323
2025-11-21	0.585	0.585	0.520	0.520	0.520	21,716
2025-11-20	0.520	0.520	0.520	0.520	0.520	51
2025-11-19	0.550	0.550	0.545	0.545	0.545	17,629
2025-11-18	0.625	0.625	0.565	0.565	0.565	36,511
2025-11-17	0.590	0.590	0.590	0.590	0.590	73,250
2025-11-14	0.505	0.600	0.505	0.590	0.590	1,814
2025-11-13	0.550	0.580	0.550	0.580	0.580	2,800
2025-11-12	0.496	0.590	0.496	0.540	0.540	5,621
2025-11-10	0.550	0.550	0.550	0.550	0.550	228
2025-11-07	0.635	0.635	0.550	0.550	0.550	3,120
2025-11-06	0.665	0.665	0.600	0.600	0.600	22,600
2025-11-05	0.690	0.690	0.635	0.635	0.635	1,454
2025-11-04	0.665	0.720	0.665	0.710	0.710	37,422
2025-11-03	0.680	0.680	0.680	0.680	0.680	7,070
2025-10-31	0.790	0.790	0.680	0.680	0.680	2,478
2025-10-30	0.820	0.820	0.700	0.700	0.700	16,273
2025-10-29	0.690	0.740	0.690	0.740	0.740	1,244
2025-10-28	0.820	0.820	0.700	0.700	0.700	15,449
2025-10-27	0.735	0.750	0.700	0.750	0.750	15,280
2025-10-24	0.700	0.800	0.700	0.780	0.780	19,447
2025-10-23	0.690	0.700	0.680	0.700	0.700	8,456
2025-10-22	0.660	0.750	0.660	0.685	0.685	63,723

← NewerPage 4 of 20 · 1,190 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.