LightAir historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 0.571 | 0.571 | 0.536 | 0.536 | 0.536 | 3,109 |
| 2025-07-23 | 0.536 | 0.536 | 0.536 | 0.536 | 0.536 | 7 |
| 2025-07-22 | 0.536 | 0.536 | 0.536 | 0.536 | 0.536 | 28 |
| 2025-07-21 | 0.486 | 0.571 | 0.486 | 0.571 | 0.571 | 2,457 |
| 2025-07-18 | 0.514 | 0.571 | 0.500 | 0.500 | 0.500 | 39,942 |
| 2025-07-17 | 0.600 | 0.664 | 0.514 | 0.514 | 0.514 | 39,490 |
| 2025-07-16 | 0.900 | 0.929 | 0.382 | 0.607 | 0.607 | 107,703 |
| 2025-07-15 | 0.929 | 0.929 | 0.900 | 0.900 | 0.900 | 434 |
| 2025-07-14 | 0.821 | 0.900 | 0.821 | 0.900 | 0.900 | 3,195 |
| 2025-07-11 | 0.800 | 0.886 | 0.800 | 0.886 | 0.886 | 701 |
| 2025-07-10 | 0.843 | 0.843 | 0.843 | 0.843 | 0.843 | 4,206 |
| 2025-07-09 | 0.929 | 0.929 | 0.929 | 0.929 | 0.929 | 2,379 |
| 2025-07-07 | 0.893 | 0.907 | 0.893 | 0.907 | 0.907 | 4,626 |
| 2025-07-04 | 0.929 | 0.929 | 0.929 | 0.929 | 0.929 | 6 |
| 2025-07-03 | 0.943 | 0.943 | 0.943 | 0.943 | 0.943 | 1,786 |
| 2025-07-02 | 0.929 | 0.929 | 0.929 | 0.929 | 0.929 | 1 |
| 2025-07-01 | 1.043 | 1.043 | 0.929 | 0.929 | 0.929 | 36,597 |
| 2025-06-30 | 1.029 | 1.029 | 1.029 | 1.029 | 1.029 | 980 |
| 2025-06-27 | 1.043 | 1.043 | 1.043 | 1.043 | 1.043 | 939 |
| 2025-06-26 | 1.143 | 1.143 | 1.014 | 1.014 | 1.014 | 1,884 |
| 2025-06-25 | 1.029 | 1.029 | 1.029 | 1.029 | 1.029 | 1,330 |
| 2025-06-24 | 1.100 | 1.100 | 1.057 | 1.057 | 1.057 | 4,201 |
| 2025-06-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 8,401 |
| 2025-06-17 | 1.179 | 1.179 | 1.143 | 1.143 | 1.143 | 4,970 |
| 2025-06-16 | 1.179 | 1.179 | 1.179 | 1.179 | 1.179 | 1 |
| 2025-06-13 | 1.229 | 1.229 | 1.179 | 1.179 | 1.179 | 13,917 |
| 2025-06-12 | 1.229 | 1.286 | 1.143 | 1.229 | 1.229 | 17,821 |
| 2025-06-11 | 1.321 | 1.321 | 1.214 | 1.214 | 1.214 | 20,534 |
| 2025-06-10 | 1.250 | 1.336 | 1.250 | 1.286 | 1.286 | 35,283 |
| 2025-06-05 | 1.443 | 1.443 | 1.329 | 1.329 | 1.329 | 694 |
| 2025-06-04 | 1.429 | 1.429 | 1.314 | 1.314 | 1.314 | 80 |
| 2025-06-03 | 1.314 | 1.429 | 1.314 | 1.429 | 1.429 | 351 |
| 2025-06-02 | 1.314 | 1.314 | 1.314 | 1.314 | 1.314 | 6,860 |
| 2025-05-30 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 83 |
| 2025-05-27 | 1.486 | 1.486 | 1.486 | 1.486 | 1.486 | 454 |
| 2025-05-26 | 1.414 | 1.686 | 1.414 | 1.443 | 1.443 | 3,354 |
| 2025-05-23 | 1.671 | 1.671 | 1.657 | 1.657 | 1.657 | 552 |
| 2025-05-21 | 1.414 | 1.414 | 1.414 | 1.414 | 1.414 | 4 |
| 2025-05-20 | 1.443 | 1.443 | 1.429 | 1.429 | 1.429 | 9,157 |
| 2025-05-19 | 1.443 | 1.629 | 1.443 | 1.443 | 1.443 | 672 |
| 2025-05-16 | 1.329 | 1.329 | 1.329 | 1.329 | 1.329 | 3 |
| 2025-05-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 60 |
| 2025-05-14 | 1.429 | 1.471 | 1.343 | 1.471 | 1.471 | 7,354 |
| 2025-05-12 | 1.514 | 1.529 | 1.429 | 1.529 | 1.529 | 21,095 |
| 2025-05-09 | 1.686 | 1.729 | 1.529 | 1.629 | 1.629 | 22,428 |
| 2025-05-08 | 1.700 | 1.814 | 1.700 | 1.814 | 1.814 | 141 |
| 2025-05-06 | 1.771 | 1.771 | 1.771 | 1.771 | 1.771 | 490 |
| 2025-05-05 | 1.643 | 1.700 | 1.600 | 1.671 | 1.671 | 3,230 |
| 2025-05-02 | 1.614 | 1.800 | 1.614 | 1.800 | 1.800 | 560 |
| 2025-04-30 | 1.643 | 1.643 | 1.643 | 1.643 | 1.643 | 7,700 |
| 2025-04-29 | 1.700 | 1.700 | 1.671 | 1.671 | 1.671 | 4,201 |
| 2025-04-28 | 1.629 | 1.700 | 1.614 | 1.700 | 1.700 | 7,231 |
| 2025-04-25 | 1.571 | 1.643 | 1.486 | 1.629 | 1.629 | 13,532 |
| 2025-04-24 | 1.614 | 1.629 | 1.571 | 1.571 | 1.571 | 16,660 |
| 2025-04-23 | 1.671 | 1.771 | 1.671 | 1.714 | 1.714 | 7,561 |
| 2025-04-22 | 1.800 | 1.800 | 1.657 | 1.771 | 1.771 | 25,781 |
| 2025-04-16 | 2.086 | 2.171 | 1.686 | 1.971 | 1.971 | 44,818 |
| 2025-04-15 | 1.600 | 2.143 | 1.429 | 2.143 | 2.143 | 71,765 |
| 2025-04-14 | 1.600 | 1.600 | 1.500 | 1.500 | 1.500 | 7,560 |
| 2025-04-10 | 1.571 | 1.671 | 1.557 | 1.600 | 1.600 | 13,597 |
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.