LightAir AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	0.61	0.61	0.61	0.61	0.61	3.39%	7,865
Mar 10, 2026	0.59	0.59	0.59	0.59	0.59	7.27%	15,605
Mar 9, 2026	0.55	0.55	0.55	0.55	0.55	-3.51%	13,250
Mar 6, 2026	0.57	0.57	0.57	0.57	0.57	-	36,769
Mar 5, 2026	0.57	0.57	0.57	0.57	0.57	-8.06%	9,428
Mar 4, 2026	0.62	0.62	0.62	0.62	0.62	1.64%	39,432
Mar 3, 2026	0.61	0.61	0.61	0.61	0.61	-6.15%	-
Mar 2, 2026	0.65	0.65	0.65	0.65	0.65	-	43,419
Feb 27, 2026	0.65	0.65	0.65	0.65	0.65	-10.34%	107,002
Feb 26, 2026	0.73	0.73	0.73	0.73	0.73	-5.23%	41,756
Feb 25, 2026	0.77	0.77	0.77	0.77	0.77	2.00%	31,008
Feb 24, 2026	0.75	0.75	0.75	0.75	0.75	-4.46%	65,100
Feb 23, 2026	0.79	0.79	0.79	0.79	0.79	-0.63%	17,630
Feb 20, 2026	0.79	0.79	0.79	0.79	0.79	1.28%	6,314
Feb 19, 2026	0.78	0.78	0.78	0.78	0.78	4.00%	13,803
Feb 18, 2026	0.75	0.75	0.75	0.75	0.75	-	5,467
Feb 17, 2026	0.75	0.75	0.75	0.75	0.75	-	18,022
Feb 13, 2026	0.75	0.75	0.75	0.75	0.75	-3.85%	831
Feb 12, 2026	0.78	0.78	0.78	0.78	0.78	4.00%	20,897
Feb 11, 2026	0.75	0.75	0.75	0.75	0.75	5.63%	23,366
Feb 10, 2026	0.71	0.71	0.71	0.71	0.71	5.97%	27,450
Feb 9, 2026	0.67	0.67	0.67	0.67	0.67	-5.63%	42,625
Feb 6, 2026	0.71	0.71	0.71	0.71	0.71	16.39%	64,855
Feb 5, 2026	0.61	0.61	0.61	0.61	0.61	8.93%	-
Feb 4, 2026	0.56	0.56	0.56	0.56	0.56	2.75%	31,496
Feb 3, 2026	0.55	0.55	0.55	0.55	0.55	-	4
Feb 2, 2026	0.55	0.55	0.55	0.55	0.55	-3.54%	217
Jan 29, 2026	0.57	0.57	0.57	0.57	0.57	-4.24%	23,140
Jan 28, 2026	0.59	0.59	0.59	0.59	0.59	4.42%	6,901
Jan 27, 2026	0.57	0.57	0.57	0.57	0.57	2.73%	4,200
Jan 26, 2026	0.55	0.55	0.55	0.55	0.55	-9.84%	-
Jan 23, 2026	0.61	0.61	0.61	0.61	0.61	8.93%	200
Jan 22, 2026	0.56	0.56	0.56	0.56	0.56	-3.45%	20,550
Jan 21, 2026	0.58	0.58	0.58	0.58	0.58	-10.08%	9,387
Jan 20, 2026	0.65	0.65	0.65	0.65	0.65	5.74%	16,920
Jan 19, 2026	0.61	0.61	0.61	0.61	0.61	-	2,459
Jan 16, 2026	0.61	0.61	0.61	0.61	0.61	9.91%	2,181
Jan 15, 2026	0.56	0.56	0.56	0.56	0.56	-1.77%	59,355
Jan 14, 2026	0.57	0.57	0.57	0.57	0.57	6.60%	3,970
Jan 13, 2026	0.53	0.53	0.53	0.53	0.53	-7.83%	142
Jan 12, 2026	0.58	0.58	0.58	0.58	0.58	7.48%	38,501
Jan 9, 2026	0.54	0.54	0.54	0.54	0.54	3.88%	1
Jan 8, 2026	0.52	0.52	0.52	0.52	0.52	-0.96%	1
Jan 7, 2026	0.52	0.52	0.52	0.52	0.52	-7.14%	2,506
Jan 5, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	860
Jan 2, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	2,370
Dec 30, 2025	0.58	0.58	0.58	0.58	0.58	-	7,554
Dec 29, 2025	0.58	0.58	0.58	0.58	0.58	1.75%	3,704
Dec 23, 2025	0.57	0.57	0.57	0.57	0.57	14.00%	13,159
Dec 22, 2025	0.50	0.50	0.50	0.50	0.50	-20.00%	121,423