LightAir historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-01 | 2.571 | 3.857 | 2.571 | 3.857 | 3.857 | 5,352 |
| 2024-09-30 | 2.786 | 2.786 | 2.686 | 2.686 | 2.686 | 2,211 |
| 2024-09-27 | 2.643 | 2.829 | 2.643 | 2.714 | 2.714 | 8,162 |
| 2024-09-26 | 2.843 | 2.843 | 2.657 | 2.657 | 2.657 | 4,236 |
| 2024-09-25 | 2.714 | 2.900 | 2.714 | 2.714 | 2.714 | 3,559 |
| 2024-09-24 | 2.900 | 2.900 | 2.714 | 2.900 | 2.900 | 281 |
| 2024-09-23 | 3.043 | 3.043 | 2.686 | 2.714 | 2.714 | 19,970 |
| 2024-09-20 | 2.814 | 3.571 | 2.814 | 3.014 | 3.014 | 5,502 |
| 2024-09-19 | 3.271 | 3.557 | 3.071 | 3.229 | 3.229 | 12,002 |
| 2024-09-18 | 5.500 | 5.500 | 3.157 | 3.243 | 3.243 | 3,154 |
| 2024-09-17 | 3.443 | 3.443 | 3.157 | 3.443 | 3.443 | 4,990 |
| 2024-09-12 | 3.571 | 3.786 | 3.571 | 3.786 | 3.786 | 155 |
| 2024-09-10 | 3.500 | 3.571 | 3.357 | 3.571 | 3.571 | 365 |
| 2024-09-09 | 3.286 | 3.543 | 3.286 | 3.500 | 3.500 | 2,121 |
| 2024-09-06 | 3.643 | 3.643 | 3.643 | 3.643 | 3.643 | 137 |
| 2024-09-05 | 3.443 | 3.457 | 3.443 | 3.457 | 3.457 | 10,920 |
| 2024-09-04 | 3.514 | 3.786 | 3.514 | 3.786 | 3.786 | 115 |
| 2024-09-03 | 3.571 | 3.857 | 3.571 | 3.857 | 3.857 | 644 |
| 2024-09-02 | 3.893 | 3.929 | 3.714 | 3.714 | 3.714 | 2,177 |
| 2024-08-30 | 3.786 | 4.071 | 3.786 | 3.786 | 3.786 | 507 |
| 2024-08-29 | 4.071 | 4.071 | 4.071 | 4.071 | 4.071 | 2,820 |
| 2024-08-28 | 4.071 | 4.071 | 4.071 | 4.071 | 4.071 | 7 |
| 2024-08-27 | 4.357 | 4.357 | 4.071 | 4.071 | 4.071 | 613 |
| 2024-08-26 | 4.143 | 4.143 | 4.143 | 4.143 | 4.143 | 14 |
| 2024-08-23 | 4.321 | 4.357 | 4.321 | 4.357 | 4.357 | 5,795 |
| 2024-08-22 | 4.429 | 4.429 | 4.429 | 4.429 | 4.429 | 4,900 |
| 2024-08-21 | 4.321 | 4.393 | 4.321 | 4.357 | 4.357 | 2,769 |
| 2024-08-20 | 4.214 | 4.357 | 4.214 | 4.357 | 4.357 | 1,124 |
| 2024-08-19 | 4.571 | 4.571 | 3.679 | 4.286 | 4.286 | 7,850 |
| 2024-08-16 | 3.457 | 4.571 | 3.457 | 4.571 | 4.571 | 6,517 |
| 2024-08-15 | 3.514 | 3.571 | 3.471 | 3.471 | 3.471 | 7,144 |
| 2024-08-14 | 3.821 | 3.821 | 3.514 | 3.514 | 3.514 | 1,806 |
| 2024-08-13 | 3.821 | 3.821 | 3.821 | 3.821 | 3.821 | 20 |
| 2024-08-12 | 3.964 | 3.964 | 3.964 | 3.964 | 3.964 | 563 |
| 2024-08-08 | 4.143 | 4.143 | 3.857 | 4.143 | 4.143 | 242 |
| 2024-08-07 | 4.000 | 4.143 | 4.000 | 4.143 | 4.143 | 924 |
| 2024-08-06 | 4.000 | 4.000 | 3.714 | 4.000 | 4.000 | 3,207 |
| 2024-08-05 | 3.857 | 3.857 | 3.857 | 3.857 | 3.857 | 193 |
| 2024-08-01 | 3.857 | 3.929 | 3.857 | 3.929 | 3.929 | 20 |
| 2024-07-31 | 3.929 | 3.929 | 3.929 | 3.929 | 3.929 | 35 |
| 2024-07-30 | 4.143 | 4.286 | 4.000 | 4.286 | 4.286 | 1,123 |
| 2024-07-26 | 4.429 | 4.429 | 4.429 | 4.429 | 4.429 | 98 |
| 2024-07-25 | 4.286 | 4.429 | 4.214 | 4.214 | 4.214 | 113 |
| 2024-07-23 | 4.000 | 4.286 | 4.000 | 4.286 | 4.286 | 13,840 |
| 2024-07-22 | 3.643 | 4.286 | 3.643 | 4.000 | 4.000 | 53,600 |
| 2024-07-19 | 3.514 | 3.571 | 3.429 | 3.429 | 3.429 | 837 |
| 2024-07-18 | 3.821 | 3.821 | 3.357 | 3.514 | 3.514 | 1,730 |
| 2024-07-17 | 3.643 | 3.679 | 3.643 | 3.679 | 3.679 | 12,561 |
| 2024-07-16 | 3.557 | 3.643 | 3.371 | 3.571 | 3.571 | 1,688 |
| 2024-07-15 | 3.500 | 3.500 | 3.286 | 3.286 | 3.286 | 633 |
| 2024-07-12 | 3.471 | 3.500 | 3.471 | 3.500 | 3.500 | 333 |
| 2024-07-11 | 3.607 | 3.607 | 3.214 | 3.429 | 3.429 | 1,588 |
| 2024-07-10 | 3.271 | 3.821 | 3.271 | 3.529 | 3.529 | 6,273 |
| 2024-07-08 | 3.000 | 3.257 | 3.000 | 3.100 | 3.100 | 4,865 |
| 2024-07-05 | 3.229 | 3.243 | 3.000 | 3.243 | 3.243 | 6,297 |
| 2024-07-04 | 3.557 | 3.557 | 3.400 | 3.486 | 3.486 | 2,205 |
| 2024-07-03 | 3.786 | 3.786 | 3.214 | 3.214 | 3.214 | 19,774 |
| 2024-07-01 | 4.071 | 4.071 | 4.071 | 4.071 | 4.071 | 374 |
| 2024-06-28 | 3.964 | 3.964 | 3.679 | 3.679 | 3.679 | 50 |
| 2024-06-27 | 4.071 | 4.071 | 4.071 | 4.071 | 4.071 | 249 |
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.