LightAir historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	1.077	1.077	1.047	1.077	107.69	161
2022-03-23	1.045	1.081	1.036	1.077	107.69	588
2022-03-22	1.057	1.125	1.012	1.073	107.26	899
2022-03-21	1.189	1.189	1.081	1.101	110.07	1,343
2022-03-18	1.202	1.211	1.176	1.211	121.10	332
2022-03-17	0.995	1.211	0.995	1.200	120.02	3,083
2022-03-16	1.038	1.038	0.995	1.038	103.80	1,841
2022-03-15	0.999	1.042	0.947	1.042	104.23	1,439
2022-03-14	1.038	1.094	0.926	1.047	104.66	1,414
2022-03-11	1.016	1.099	0.986	1.038	103.80	886
2022-03-10	0.982	1.081	0.982	1.081	108.12	116
2022-03-09	0.947	1.081	0.947	1.045	104.45	624
2022-03-08	0.954	0.964	0.846	0.964	96.445	868
2022-03-07	0.945	0.973	0.945	0.973	97.310	22
2022-03-04	0.993	0.993	0.943	0.945	94.498	220
2022-03-03	0.952	0.999	0.952	0.993	99.256	449
2022-03-02	0.973	1.003	0.952	0.952	95.147	338
2022-03-01	1.010	1.051	0.995	1.038	103.80	274
2022-02-28	0.952	1.012	0.930	1.012	101.20	1,565
2022-02-25	1.008	1.298	0.865	1.077	107.69	2,741
2022-02-24	1.034	1.034	0.973	0.995	99.472	795
2022-02-23	1.021	1.116	0.995	1.070	107.04	443
2022-02-22	1.038	1.094	0.952	1.081	108.12	867
2022-02-21	1.150	1.155	1.036	1.155	115.47	1,026
2022-02-18	1.198	1.250	1.146	1.159	115.91	534
2022-02-17	1.133	1.254	1.116	1.224	122.39	1,801
2022-02-16	1.159	1.159	1.127	1.159	115.91	57
2022-02-15	1.142	1.159	1.083	1.159	115.91	1,371
2022-02-14	1.183	1.183	1.040	1.142	114.18	1,015
2022-02-11	1.189	1.254	1.189	1.211	121.10	371
2022-02-10	1.220	1.220	1.198	1.211	121.10	320
2022-02-09	1.228	1.241	1.189	1.241	124.12	41
2022-02-08	1.189	1.246	1.189	1.228	122.83	90
2022-02-07	1.207	1.207	1.168	1.205	120.45	458
2022-02-04	1.211	1.211	1.172	1.211	121.10	476
2022-02-03	1.250	1.250	1.176	1.211	121.10	181
2022-02-02	1.243	1.254	1.211	1.220	121.96	166
2022-02-01	1.194	1.298	1.194	1.241	124.12	234
2022-01-31	1.233	1.267	1.226	1.267	126.72	333
2022-01-28	1.272	1.276	1.233	1.233	123.26	383
2022-01-27	1.293	1.298	1.276	1.285	128.45	131
2022-01-26	1.228	1.336	1.228	1.276	127.58	656
2022-01-25	1.198	1.293	1.198	1.228	122.83	264
2022-01-24	1.289	1.289	1.125	1.222	122.18	2,420
2022-01-21	1.306	1.380	1.287	1.287	128.66	328
2022-01-20	1.317	1.330	1.289	1.298	129.75	276
2022-01-19	1.319	1.362	1.282	1.298	129.75	874
2022-01-18	1.332	1.332	1.211	1.282	128.23	1,262
2022-01-17	1.341	1.362	1.310	1.362	136.23	543
2022-01-14	1.354	1.380	1.298	1.341	134.07	1,396
2022-01-13	1.315	1.371	1.315	1.371	137.10	179
2022-01-12	1.343	1.343	1.298	1.315	131.48	296
2022-01-11	1.369	1.369	1.256	1.343	134.29	1,077
2022-01-10	1.384	1.390	1.323	1.369	136.88	373
2022-01-07	1.349	1.397	1.323	1.384	138.40	831
2022-01-05	1.393	1.393	1.349	1.349	134.94	224
2022-01-04	1.341	1.393	1.319	1.384	138.40	253
2022-01-03	1.332	1.384	1.328	1.328	132.77	119
2021-12-30	1.306	1.341	1.298	1.332	133.21	460
2021-12-29	1.323	1.341	1.306	1.341	134.07	540

← NewerPage 19 of 20 · 1,192 trading daysOlder →

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.