Svenska Aerogel Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	0.314	0.322	0.314	0.321	32.138	2,016
2022-01-12	0.308	0.332	0.308	0.314	31.423	2,663
2022-01-11	0.309	0.315	0.308	0.308	30.781	3,151
2022-01-10	0.331	0.331	0.309	0.315	31.459	3,391
2022-01-07	0.342	0.344	0.315	0.331	33.137	9,145
2022-01-05	0.342	0.350	0.329	0.336	33.637	6,239
2022-01-04	0.321	0.356	0.321	0.336	33.566	16,805
2022-01-03	0.307	0.324	0.307	0.321	32.102	9,059
2021-12-30	0.302	0.307	0.300	0.301	30.102	9,506
2021-12-29	0.290	0.305	0.286	0.302	30.209	6,141
2021-12-28	0.289	0.307	0.289	0.290	28.960	8,518
2021-12-27	0.295	0.296	0.286	0.289	28.924	9,089
2021-12-23	0.295	0.306	0.288	0.296	29.638	5,827
2021-12-22	0.298	0.318	0.286	0.295	29.495	6,668
2021-12-21	0.305	0.312	0.281	0.298	29.817	18,282
2021-12-20	0.304	0.317	0.297	0.305	30.531	8,616
2021-12-17	0.297	0.310	0.296	0.304	30.352	3,745
2021-12-16	0.321	0.321	0.293	0.299	29.852	19,304
2021-12-15	0.329	0.341	0.315	0.323	32.316	4,131
2021-12-14	0.335	0.343	0.324	0.329	32.852	12,963
2021-12-13	0.336	0.336	0.324	0.336	33.566	7,225
2021-12-10	0.336	0.336	0.327	0.336	33.566	7,793
2021-12-09	0.335	0.336	0.322	0.336	33.566	16,121
2021-12-08	0.334	0.335	0.314	0.314	31.423	10,485
2021-12-07	0.338	0.338	0.327	0.328	32.816	13,400
2021-12-06	0.343	0.343	0.329	0.338	33.816	3,098
2021-12-03	0.343	0.346	0.336	0.343	34.280	4,306
2021-12-02	0.339	0.343	0.332	0.336	33.566	6,036
2021-12-01	0.349	0.349	0.322	0.339	33.852	10,318
2021-11-30	0.344	0.351	0.336	0.350	34.994	5,007
2021-11-29	0.383	0.390	0.336	0.344	34.387	15,800
2021-11-26	0.420	0.420	0.355	0.366	36.637	15,842
2021-11-25	0.411	0.424	0.379	0.420	41.993	2,816
2021-11-24	0.394	0.437	0.379	0.421	42.065	5,020
2021-11-23	0.407	0.449	0.389	0.391	39.137	6,258
2021-11-22	0.396	0.398	0.381	0.386	38.613	3,579
2021-11-19	0.422	0.432	0.378	0.390	38.948	4,968
2021-11-18	0.420	0.432	0.408	0.416	41.562	3,550
2021-11-17	0.434	0.434	0.401	0.420	42.032	8,301
2021-11-16	0.396	0.435	0.375	0.434	43.372	8,725
2021-11-15	0.396	0.420	0.359	0.396	39.551	4,773
2021-11-12	0.381	0.409	0.357	0.396	39.551	7,419
2021-11-11	0.363	0.386	0.356	0.381	38.144	6,501
2021-11-10	0.359	0.363	0.356	0.363	36.267	3,571
2021-11-09	0.359	0.363	0.340	0.359	35.931	9,265
2021-11-08	0.349	0.365	0.349	0.360	35.998	6,419
2021-11-05	0.343	0.348	0.341	0.348	34.792	4,190
2021-11-04	0.343	0.346	0.339	0.343	34.255	6,839
2021-11-03	0.345	0.355	0.335	0.344	34.390	14,760
2021-11-02	0.453	0.453	0.335	0.342	34.188	54,573
2021-11-01	0.509	0.513	0.450	0.491	49.070	7,353
2021-10-29	0.509	0.509	0.497	0.509	50.880	1,701
2021-10-28	0.513	0.516	0.497	0.509	50.880	1,467
2021-10-27	0.510	0.513	0.491	0.513	51.283	2,780
2021-10-26	0.483	0.510	0.482	0.498	49.808	3,153
2021-10-25	0.487	0.513	0.483	0.483	48.333	3,296
2021-10-22	0.442	0.495	0.436	0.487	48.668	9,379

← NewerPage 21 of 21 · 1,257 trading days

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.