LightAir historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 1.379 | 1.414 | 1.379 | 1.414 | 1.414 | 1,154 |
| 2025-01-07 | 1.443 | 1.457 | 1.364 | 1.443 | 1.443 | 1,707 |
| 2025-01-03 | 1.443 | 1.443 | 1.443 | 1.443 | 1.443 | 805 |
| 2025-01-02 | 1.514 | 1.643 | 1.514 | 1.643 | 1.643 | 3,605 |
| 2024-12-30 | 1.393 | 1.629 | 1.393 | 1.429 | 1.429 | 1,214 |
| 2024-12-27 | 1.557 | 1.557 | 1.414 | 1.429 | 1.429 | 9,932 |
| 2024-12-23 | 1.500 | 1.586 | 1.457 | 1.500 | 1.500 | 13,464 |
| 2024-12-20 | 1.486 | 1.786 | 1.486 | 1.500 | 1.500 | 2,729 |
| 2024-12-19 | 1.300 | 1.429 | 1.300 | 1.429 | 1.429 | 2,391 |
| 2024-12-18 | 1.643 | 1.643 | 1.486 | 1.500 | 1.500 | 29,865 |
| 2024-12-17 | 1.429 | 1.643 | 1.429 | 1.643 | 1.643 | 30,012 |
| 2024-12-16 | 1.629 | 1.629 | 1.500 | 1.500 | 1.500 | 7,589 |
| 2024-12-13 | 1.571 | 1.643 | 1.500 | 1.643 | 1.643 | 14,519 |
| 2024-12-12 | 1.429 | 1.571 | 1.364 | 1.457 | 1.457 | 29,781 |
| 2024-12-11 | 1.643 | 1.643 | 1.250 | 1.393 | 1.393 | 104,552 |
| 2024-12-10 | 1.543 | 1.829 | 1.543 | 1.614 | 1.614 | 18,110 |
| 2024-12-09 | 2.114 | 2.114 | 1.571 | 1.843 | 1.843 | 19,698 |
| 2024-12-06 | 2.029 | 2.529 | 1.643 | 2.071 | 2.071 | 44,733 |
| 2024-12-05 | 2.571 | 2.571 | 1.714 | 2.171 | 2.171 | 21,804 |
| 2024-12-04 | 2.786 | 2.843 | 2.600 | 2.600 | 2.600 | 5,442 |
| 2024-12-03 | 2.786 | 2.786 | 2.571 | 2.571 | 2.571 | 3,214 |
| 2024-12-02 | 2.571 | 2.571 | 2.571 | 2.571 | 2.571 | 701 |
| 2024-11-29 | 2.643 | 2.743 | 2.571 | 2.571 | 2.571 | 424 |
| 2024-11-28 | 2.843 | 2.843 | 2.657 | 2.657 | 2.657 | 200 |
| 2024-11-27 | 2.714 | 2.714 | 2.714 | 2.714 | 2.714 | 2,941 |
| 2024-11-26 | 2.929 | 2.929 | 2.714 | 2.714 | 2.714 | 715 |
| 2024-11-25 | 2.786 | 2.857 | 2.786 | 2.857 | 2.857 | 1,669 |
| 2024-11-22 | 2.543 | 2.814 | 2.543 | 2.814 | 2.814 | 1,410 |
| 2024-11-21 | 2.886 | 2.886 | 2.543 | 2.543 | 2.543 | 1,436 |
| 2024-11-19 | 2.543 | 2.643 | 2.529 | 2.643 | 2.643 | 2,967 |
| 2024-11-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 350 |
| 2024-11-14 | 2.843 | 2.857 | 2.814 | 2.857 | 2.857 | 6,492 |
| 2024-11-12 | 2.571 | 2.571 | 2.571 | 2.571 | 2.571 | 2,338 |
| 2024-11-11 | 2.571 | 2.771 | 2.571 | 2.771 | 2.771 | 770 |
| 2024-11-08 | 2.786 | 2.786 | 2.786 | 2.786 | 2.786 | 1,026 |
| 2024-11-07 | 2.857 | 2.929 | 2.857 | 2.929 | 2.929 | 2,940 |
| 2024-11-06 | 2.857 | 2.857 | 2.786 | 2.857 | 2.857 | 287 |
| 2024-11-05 | 2.929 | 2.929 | 2.929 | 2.929 | 2.929 | 1,401 |
| 2024-11-04 | 3.214 | 3.214 | 3.000 | 3.000 | 3.000 | 5,531 |
| 2024-11-01 | 2.929 | 2.929 | 2.929 | 2.929 | 2.929 | 1 |
| 2024-10-30 | 3.071 | 3.071 | 3.071 | 3.071 | 3.071 | 56 |
| 2024-10-29 | 2.871 | 3.086 | 2.871 | 2.886 | 2.886 | 5,704 |
| 2024-10-28 | 3.014 | 3.114 | 2.900 | 2.900 | 2.900 | 7,851 |
| 2024-10-25 | 3.143 | 3.214 | 3.143 | 3.214 | 3.214 | 1,929 |
| 2024-10-24 | 3.643 | 3.643 | 3.214 | 3.214 | 3.214 | 820 |
| 2024-10-23 | 3.286 | 3.286 | 3.286 | 3.286 | 3.286 | 2,030 |
| 2024-10-22 | 2.686 | 4.250 | 2.686 | 3.429 | 3.429 | 7,665 |
| 2024-10-21 | 2.686 | 2.857 | 2.686 | 2.686 | 2.686 | 2,575 |
| 2024-10-17 | 2.771 | 2.771 | 2.643 | 2.757 | 2.757 | 2,576 |
| 2024-10-16 | 2.629 | 2.757 | 2.629 | 2.757 | 2.757 | 351 |
| 2024-10-15 | 2.771 | 2.771 | 2.629 | 2.629 | 2.629 | 5,250 |
| 2024-10-14 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 560 |
| 2024-10-11 | 2.629 | 2.700 | 2.629 | 2.700 | 2.700 | 1,786 |
| 2024-10-10 | 2.829 | 2.829 | 2.786 | 2.786 | 2.786 | 218 |
| 2024-10-09 | 2.643 | 2.729 | 2.643 | 2.643 | 2.643 | 1,901 |
| 2024-10-08 | 2.643 | 2.857 | 2.643 | 2.771 | 2.771 | 25,364 |
| 2024-10-07 | 2.786 | 2.786 | 2.571 | 2.571 | 2.571 | 4,187 |
| 2024-10-04 | 2.843 | 2.843 | 2.843 | 2.843 | 2.843 | 140 |
| 2024-10-03 | 2.443 | 2.843 | 2.443 | 2.843 | 2.843 | 1,649 |
| 2024-10-02 | 3.571 | 3.571 | 2.786 | 2.843 | 2.843 | 8,984 |
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.