LightAir AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	0.86	0.86	0.86	0.86	0.86	2.38%	25,024
Apr 7, 2026	0.84	0.84	0.84	0.84	0.84	-6.67%	1,121
Apr 2, 2026	0.90	0.90	0.90	0.90	0.90	6.51%	25,783
Apr 1, 2026	0.85	0.85	0.85	0.85	0.85	-2.87%	1,405
Mar 31, 2026	0.87	0.87	0.87	0.87	0.87	-1.14%	55,043
Mar 30, 2026	0.88	0.88	0.88	0.88	0.88	-	64,033
Mar 27, 2026	0.88	0.88	0.88	0.88	0.88	10.00%	64,965
Mar 26, 2026	0.80	0.80	0.80	0.80	0.80	-9.09%	6,897
Mar 25, 2026	0.88	0.88	0.88	0.88	0.88	-	17,228
Mar 24, 2026	0.88	0.88	0.88	0.88	0.88	-	9,530
Mar 23, 2026	0.88	0.88	0.88	0.88	0.88	-	48,124
Mar 20, 2026	0.88	0.88	0.88	0.88	0.88	39.68%	163,229
Mar 19, 2026	0.63	0.63	0.63	0.63	0.63	-5.97%	7,527
Mar 18, 2026	0.67	0.67	0.67	0.67	0.67	-2.90%	22,443
Mar 17, 2026	0.69	0.69	0.69	0.69	0.69	-4.83%	21,901
Mar 16, 2026	0.73	0.73	0.73	0.73	0.73	8.21%	900
Mar 13, 2026	0.67	0.67	0.67	0.67	0.67	4.69%	15,278
Mar 12, 2026	0.64	0.64	0.64	0.64	0.64	4.92%	29,412
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