LightAir AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	0.63	0.63	0.63	0.63	0.63	13.64%	21,458
Dec 18, 2025	0.55	0.55	0.55	0.55	0.55	-	6,523
Dec 17, 2025	0.55	0.55	0.55	0.55	0.55	-5.17%	17,589
Dec 16, 2025	0.58	0.58	0.58	0.58	0.58	11.54%	34,237
Dec 15, 2025	0.52	0.52	0.52	0.52	0.52	-4.59%	7,027
Dec 12, 2025	0.55	0.55	0.55	0.55	0.55	0.93%	5,627
Dec 11, 2025	0.54	0.54	0.54	0.54	0.54	5.88%	29,896
Dec 10, 2025	0.51	0.51	0.51	0.51	0.51	4.08%	5,056
Dec 9, 2025	0.49	0.49	0.49	0.49	0.49	-14.78%	24,885
Dec 8, 2025	0.58	0.58	0.58	0.58	0.58	-8.00%	13,694
Dec 5, 2025	0.63	0.63	0.63	0.63	0.63	17.92%	3,956
Dec 4, 2025	0.53	0.53	0.53	0.53	0.53	-3.64%	4,219
Dec 3, 2025	0.55	0.55	0.55	0.55	0.55	-5.17%	1
Nov 28, 2025	0.58	0.58	0.58	0.58	0.58	16.00%	21,954