LightAir historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1.529 | 1.686 | 1.529 | 1.571 | 1.571 | 12,050 |
| 2025-04-08 | 1.643 | 1.643 | 1.529 | 1.529 | 1.529 | 2,694 |
| 2025-04-07 | 1.986 | 1.986 | 1.743 | 1.743 | 1.743 | 2,782 |
| 2025-04-04 | 1.657 | 1.657 | 1.643 | 1.643 | 1.643 | 10,937 |
| 2025-04-03 | 2.000 | 2.043 | 1.714 | 1.714 | 1.714 | 5,643 |
| 2025-04-02 | 2.000 | 2.000 | 1.657 | 1.657 | 1.657 | 213 |
| 2025-04-01 | 1.657 | 1.657 | 1.657 | 1.657 | 1.657 | 76 |
| 2025-03-31 | 1.786 | 1.786 | 1.657 | 1.657 | 1.657 | 8,551 |
| 2025-03-27 | 1.743 | 1.743 | 1.643 | 1.643 | 1.643 | 2,507 |
| 2025-03-26 | 1.771 | 1.771 | 1.729 | 1.729 | 1.729 | 27,880 |
| 2025-03-24 | 1.843 | 1.843 | 1.843 | 1.843 | 1.843 | 3,276 |
| 2025-03-21 | 1.800 | 1.800 | 1.771 | 1.786 | 1.786 | 6,184 |
| 2025-03-20 | 1.786 | 1.786 | 1.786 | 1.786 | 1.786 | 8 |
| 2025-03-19 | 1.857 | 1.857 | 1.786 | 1.786 | 1.786 | 11,194 |
| 2025-03-18 | 1.857 | 1.857 | 1.857 | 1.857 | 1.857 | 3,500 |
| 2025-03-17 | 1.857 | 1.857 | 1.857 | 1.857 | 1.857 | 704 |
| 2025-03-14 | 1.900 | 1.900 | 1.857 | 1.857 | 1.857 | 20,021 |
| 2025-03-13 | 1.786 | 2.114 | 1.786 | 1.957 | 1.957 | 5,646 |
| 2025-03-12 | 2.143 | 2.143 | 1.971 | 1.971 | 1.971 | 3,735 |
| 2025-03-11 | 2.214 | 2.214 | 2.057 | 2.057 | 2.057 | 4,483 |
| 2025-03-10 | 1.714 | 2.271 | 1.714 | 2.271 | 2.271 | 12,968 |
| 2025-03-07 | 1.986 | 1.986 | 1.929 | 1.929 | 1.929 | 7,433 |
| 2025-03-06 | 1.843 | 1.929 | 1.843 | 1.929 | 1.929 | 2,661 |
| 2025-03-05 | 1.843 | 1.857 | 1.786 | 1.857 | 1.857 | 3,934 |
| 2025-03-04 | 2.000 | 2.000 | 1.600 | 1.629 | 1.629 | 8,359 |
| 2025-03-03 | 2.014 | 2.014 | 2.000 | 2.014 | 2.014 | 980 |
| 2025-02-28 | 1.786 | 1.929 | 1.586 | 1.929 | 1.929 | 6,677 |
| 2025-02-27 | 2.243 | 2.243 | 1.929 | 1.929 | 1.929 | 18,189 |
| 2025-02-26 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 56 |
| 2025-02-25 | 2.114 | 2.171 | 1.986 | 2.086 | 2.086 | 21,249 |
| 2025-02-21 | 1.843 | 2.829 | 1.800 | 2.114 | 2.114 | 16,547 |
| 2025-02-19 | 1.843 | 1.886 | 1.771 | 1.771 | 1.771 | 6,840 |
| 2025-02-18 | 1.457 | 1.857 | 1.457 | 1.857 | 1.857 | 22,291 |
| 2025-02-17 | 1.571 | 1.600 | 1.500 | 1.500 | 1.500 | 203 |
| 2025-02-14 | 1.500 | 1.743 | 1.500 | 1.571 | 1.571 | 3,857 |
| 2025-02-13 | 1.571 | 1.571 | 1.571 | 1.571 | 1.571 | 2,100 |
| 2025-02-12 | 1.571 | 1.571 | 1.571 | 1.571 | 1.571 | 1,051 |
| 2025-02-11 | 1.614 | 1.614 | 1.614 | 1.614 | 1.614 | 1,163 |
| 2025-02-10 | 1.743 | 1.743 | 1.614 | 1.614 | 1.614 | 9,890 |
| 2025-02-07 | 1.757 | 1.757 | 1.443 | 1.743 | 1.743 | 8,121 |
| 2025-02-06 | 1.414 | 1.757 | 1.414 | 1.729 | 1.729 | 12,937 |
| 2025-02-05 | 1.393 | 1.429 | 1.393 | 1.393 | 1.393 | 917 |
| 2025-02-04 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 266 |
| 2025-02-03 | 1.457 | 1.457 | 1.321 | 1.429 | 1.429 | 7,588 |
| 2025-01-31 | 1.357 | 1.429 | 1.357 | 1.429 | 1.429 | 71 |
| 2025-01-30 | 1.307 | 1.307 | 1.307 | 1.307 | 1.307 | 70 |
| 2025-01-29 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 6,300 |
| 2025-01-28 | 1.357 | 1.357 | 1.357 | 1.357 | 1.357 | 3 |
| 2025-01-27 | 1.357 | 1.457 | 1.357 | 1.457 | 1.457 | 1,792 |
| 2025-01-24 | 1.386 | 1.386 | 1.386 | 1.386 | 1.386 | 43 |
| 2025-01-23 | 1.379 | 1.486 | 1.379 | 1.486 | 1.486 | 5,181 |
| 2025-01-21 | 1.486 | 1.486 | 1.486 | 1.486 | 1.486 | 3,500 |
| 2025-01-20 | 1.379 | 1.471 | 1.379 | 1.471 | 1.471 | 8,438 |
| 2025-01-17 | 1.414 | 1.414 | 1.314 | 1.407 | 1.407 | 4,890 |
| 2025-01-16 | 1.429 | 1.429 | 1.379 | 1.379 | 1.379 | 8,131 |
| 2025-01-15 | 1.471 | 1.486 | 1.386 | 1.393 | 1.393 | 14,972 |
| 2025-01-14 | 1.379 | 1.486 | 1.379 | 1.486 | 1.486 | 10,822 |
| 2025-01-13 | 1.429 | 1.429 | 1.379 | 1.379 | 1.379 | 421 |
| 2025-01-10 | 1.393 | 1.393 | 1.393 | 1.393 | 1.393 | 1,400 |
| 2025-01-09 | 1.386 | 1.486 | 1.386 | 1.486 | 1.486 | 17 |
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.