LightAir historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.900	1.000	0.660	0.895	0.895	68,922
2025-10-20	0.700	0.800	0.700	0.700	0.700	7,127
2025-10-17	0.740	0.740	0.630	0.650	0.650	67,632
2025-10-16	0.650	0.740	0.650	0.740	0.740	37,597
2025-10-15	0.700	0.780	0.700	0.780	0.780	13,492
2025-10-14	0.650	0.795	0.650	0.790	0.790	29,210
2025-10-13	0.700	0.700	0.650	0.650	0.650	12,600
2025-10-10	0.700	0.700	0.680	0.680	0.680	5,147
2025-10-09	0.650	0.795	0.650	0.655	0.655	5,527
2025-10-08	0.800	0.800	0.650	0.700	0.700	33,269
2025-10-07	0.655	0.680	0.655	0.680	0.680	113
2025-10-06	0.600	0.700	0.600	0.650	0.650	20,811
2025-10-03	0.700	0.800	0.690	0.690	0.690	18,063
2025-10-02	0.850	0.860	0.700	0.720	0.720	67,551
2025-10-01	0.820	0.930	0.525	0.890	0.890	56,374
2025-09-30	0.790	0.830	0.780	0.825	0.825	31,431
2025-09-29	0.800	0.840	0.800	0.840	0.840	5,171
2025-09-26	0.940	0.940	0.730	0.825	0.825	2,885
2025-09-25	0.850	0.890	0.800	0.880	0.880	6,607
2025-09-24	0.900	0.900	0.900	0.900	0.900	1,500
2025-09-23	0.940	0.940	0.850	0.850	0.850	11,934
2025-09-22	0.940	0.940	0.890	0.940	0.940	9,703
2025-09-19	0.880	0.955	0.850	0.880	0.880	18,129
2025-09-18	0.900	0.905	0.830	0.850	0.850	35,730
2025-09-17	0.900	0.900	0.890	0.890	0.890	21,304
2025-09-16	0.730	1.200	0.730	0.930	0.930	296,223
2025-09-15	0.700	0.725	0.675	0.690	0.690	15,289
2025-09-11	0.670	0.810	0.670	0.690	0.690	85,054
2025-09-10	0.680	0.730	0.680	0.680	0.680	35,305
2025-09-08	0.730	0.730	0.680	0.680	0.680	2,156
2025-09-05	0.680	0.680	0.680	0.680	0.680	4,050
2025-09-04	0.680	0.680	0.680	0.680	0.680	296
2025-09-03	0.680	0.725	0.680	0.725	0.725	5,047
2025-09-02	0.660	0.740	0.650	0.700	0.700	33,171
2025-09-01	0.730	0.790	0.660	0.705	0.705	100,518
2025-08-29	0.745	0.770	0.720	0.760	0.760	13,501
2025-08-28	0.690	0.770	0.690	0.720	0.720	50,665
2025-08-27	0.710	0.710	0.700	0.700	0.700	12,282
2025-08-26	0.755	0.755	0.690	0.730	0.730	30,432
2025-08-25	0.830	0.860	0.700	0.710	0.710	72,651
2025-08-22	1.200	1.250	0.820	0.850	0.850	127,474
2025-08-21	0.900	1.600	0.900	1.200	1.200	209,115
2025-08-20	0.700	2.000	0.700	0.740	0.740	537,234
2025-08-19	0.536	0.536	0.536	0.536	0.536	2,492
2025-08-18	0.536	0.536	0.500	0.536	0.536	17,228
2025-08-15	0.500	0.536	0.500	0.536	0.536	4,410
2025-08-14	0.536	0.536	0.496	0.521	0.521	10,154
2025-08-13	0.536	0.536	0.496	0.496	0.496	13,665
2025-08-12	0.536	0.536	0.536	0.536	0.536	10,865
2025-08-11	0.536	0.536	0.496	0.536	0.536	40,389
2025-08-08	0.532	0.536	0.500	0.536	0.536	12,783
2025-08-07	0.529	0.532	0.529	0.529	0.529	61,600
2025-08-06	0.557	0.557	0.518	0.536	0.536	67,963
2025-08-05	0.571	0.571	0.536	0.536	0.536	19,880
2025-08-04	0.529	0.571	0.529	0.536	0.536	3,121
2025-08-01	0.564	0.571	0.529	0.571	0.571	24,847
2025-07-31	0.557	0.571	0.536	0.571	0.571	34,980
2025-07-30	0.607	0.621	0.464	0.564	0.564	95,784
2025-07-28	0.568	0.571	0.568	0.571	0.571	17,555
2025-07-25	0.521	0.571	0.521	0.529	0.529	9,605

← NewerPage 5 of 20 · 1,186 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.