LightAir AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.58	0.58	0.58	0.58	0.58	16.00%	21,954
Nov 27, 2025	0.50	0.50	0.50	0.50	0.50	-4.76%	14,400
Nov 26, 2025	0.53	0.53	0.53	0.53	0.53	-9.48%	14,618
Nov 25, 2025	0.58	0.58	0.58	0.58	0.58	-	6,693
Nov 24, 2025	0.58	0.58	0.58	0.58	0.58	11.54%	7,323
Nov 21, 2025	0.52	0.52	0.52	0.52	0.52	-	21,716
Nov 20, 2025	0.52	0.52	0.52	0.52	0.52	-4.59%	51
Nov 19, 2025	0.55	0.55	0.55	0.55	0.55	-3.54%	17,629
Nov 18, 2025	0.57	0.57	0.57	0.57	0.57	-4.24%	36,511
Nov 17, 2025	0.59	0.59	0.59	0.59	0.59	-	73,250
Nov 14, 2025	0.59	0.59	0.59	0.59	0.59	1.72%	1,814
Nov 13, 2025	0.58	0.58	0.58	0.58	0.58	7.41%	2,800
Nov 12, 2025	0.54	0.54	0.54	0.54	0.54	-1.82%	5,621
Nov 10, 2025	0.55	0.55	0.55	0.55	0.55	-	228
Nov 7, 2025	0.55	0.55	0.55	0.55	0.55	-8.33%	3,120
Nov 6, 2025	0.60	0.60	0.60	0.60	0.60	-5.51%	22,600
Nov 5, 2025	0.64	0.64	0.64	0.64	0.64	-10.56%	1,454
Nov 4, 2025	0.71	0.71	0.71	0.71	0.71	4.41%	37,422
Nov 3, 2025	0.68	0.68	0.68	0.68	0.68	-	7,070
Oct 31, 2025	0.68	0.68	0.68	0.68	0.68	-2.86%	2,478
Oct 30, 2025	0.70	0.70	0.70	0.70	0.70	-5.41%	16,273
Oct 29, 2025	0.74	0.74	0.74	0.74	0.74	5.71%	1,244
Oct 28, 2025	0.70	0.70	0.70	0.70	0.70	-6.67%	15,449
Oct 27, 2025	0.75	0.75	0.75	0.75	0.75	-3.85%	15,280
Oct 24, 2025	0.78	0.78	0.78	0.78	0.78	11.43%	19,447
Oct 23, 2025	0.70	0.70	0.70	0.70	0.70	2.19%	8,456
Oct 22, 2025	0.69	0.69	0.69	0.69	0.69	-23.46%	63,723
Oct 21, 2025	0.90	0.90	0.90	0.90	0.90	27.86%	68,922
Oct 20, 2025	0.70	0.70	0.70	0.70	0.70	7.69%	7,127
Oct 17, 2025	0.65	0.65	0.65	0.65	0.65	-12.16%	67,632
Oct 16, 2025	0.74	0.74	0.74	0.74	0.74	-5.13%	37,597
Oct 15, 2025	0.78	0.78	0.78	0.78	0.78	-1.27%	13,492
Oct 14, 2025	0.79	0.79	0.79	0.79	0.79	21.54%	29,210
Oct 13, 2025	0.65	0.65	0.65	0.65	0.65	-4.41%	12,600
Oct 10, 2025	0.68	0.68	0.68	0.68	0.68	3.82%	5,147
Oct 9, 2025	0.66	0.66	0.66	0.66	0.66	-6.43%	5,527
Oct 8, 2025	0.70	0.70	0.70	0.70	0.70	2.94%	33,269
Oct 7, 2025	0.68	0.68	0.68	0.68	0.68	4.62%	113
Oct 6, 2025	0.65	0.65	0.65	0.65	0.65	-5.80%	20,811
Oct 3, 2025	0.69	0.69	0.69	0.69	0.69	-4.17%	18,063
Oct 2, 2025	0.72	0.72	0.72	0.72	0.72	-19.10%	67,551
Oct 1, 2025	0.89	0.89	0.89	0.89	0.89	7.88%	56,374
Sep 30, 2025	0.83	0.83	0.83	0.83	0.83	-1.79%	31,431
Sep 29, 2025	0.84	0.84	0.84	0.84	0.84	1.82%	5,171
Sep 26, 2025	0.83	0.83	0.83	0.83	0.83	-6.25%	2,885
Sep 25, 2025	0.88	0.88	0.88	0.88	0.88	-2.22%	6,607
Sep 24, 2025	0.90	0.90	0.90	0.90	0.90	5.88%	1,500
Sep 23, 2025	0.85	0.85	0.85	0.85	0.85	-9.57%	11,934
Sep 22, 2025	0.94	0.94	0.94	0.94	0.94	6.82%	9,703
Sep 19, 2025	0.88	0.88	0.88	0.88	0.88	3.53%	18,129