LightAir AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.97	0.97	0.97	0.97	0.97	-3.00%	12,132
Sep 3, 2026	1.00	1.00	1.00	1.00	1.00	1.01%	1,060
Sep 2, 2026	0.99	0.99	0.99	0.99	0.99	4.21%	14,427
Sep 1, 2026	0.95	0.95	0.95	0.95	0.95	-1.04%	2,404
Aug 31, 2026	0.96	0.96	0.96	0.96	0.96	-3.03%	33,170
Aug 28, 2026	0.99	0.99	0.99	0.99	0.99	-1.00%	74,942
Aug 27, 2026	1.00	1.00	1.00	1.00	1.00	2.04%	35,372
Aug 26, 2026	0.98	0.98	0.98	0.98	0.98	2.08%	2,204
Aug 25, 2026	0.96	0.96	0.96	0.96	0.96	-3.03%	50,006
Aug 24, 2026	0.99	0.99	0.99	0.99	0.99	-5.71%	29,460
Aug 21, 2026	1.05	1.05	1.05	1.05	1.05	-	8,094
Aug 20, 2026	1.05	1.05	1.05	1.05	1.05	3.96%	11,991
Aug 19, 2026	1.01	1.01	1.01	1.01	1.01	2.54%	37,620
Aug 18, 2026	0.99	0.99	0.99	0.99	0.99	11.93%	20,082
Aug 17, 2026	0.88	0.88	0.88	0.88	0.88	-8.33%	31,907
Aug 14, 2026	0.96	0.96	0.96	0.96	0.96	-4.95%	68,785
Aug 13, 2026	1.01	1.01	1.01	1.01	1.01	4.12%	63,134
Aug 12, 2026	0.97	0.97	0.97	0.97	0.97	-3.00%	114,408
Aug 11, 2026	1.00	1.00	1.00	1.00	1.00	8.11%	196,335
Aug 10, 2026	0.93	0.93	0.93	0.93	0.93	2.78%	44,915
Aug 7, 2026	0.90	0.90	0.90	0.90	0.90	5.88%	21,350
Aug 6, 2026	0.85	0.85	0.85	0.85	0.85	-10.53%	119,268
Aug 5, 2026	0.95	0.95	0.95	0.95	0.95	18.75%	47,055
Aug 4, 2026	0.80	0.80	0.80	0.80	0.80	-5.88%	1,415
Aug 3, 2026	0.85	0.85	0.85	0.85	0.85	6.25%	24,857
Jul 31, 2026	0.80	0.80	0.80	0.80	0.80	-	61,417
Jul 30, 2026	0.80	0.80	0.80	0.80	0.80	2.56%	481
Jul 29, 2026	0.78	0.78	0.78	0.78	0.78	11.43%	39,574
Jul 28, 2026	0.70	0.70	0.70	0.70	0.70	-4.11%	33,813
Jul 27, 2026	0.73	0.73	0.73	0.73	0.73	-2.67%	34,191
Jul 24, 2026	0.75	0.75	0.75	0.75	0.75	1.35%	8,000
Jul 23, 2026	0.74	0.74	0.74	0.74	0.74	2.78%	4,361
Jul 22, 2026	0.72	0.72	0.72	0.72	0.72	-	5,550
Jul 21, 2026	0.72	0.72	0.72	0.72	0.72	1.41%	3,375
Jul 20, 2026	0.71	0.71	0.71	0.71	0.71	4.41%	502
Jul 17, 2026	0.68	0.68	0.68	0.68	0.68	-	1
Jul 16, 2026	0.68	0.68	0.68	0.68	0.68	-6.85%	28
Jul 15, 2026	0.73	0.73	0.73	0.73	0.73	5.80%	3,632
Jul 13, 2026	0.69	0.69	0.69	0.69	0.69	-4.83%	20,655
Jul 10, 2026	0.73	0.73	0.73	0.73	0.73	6.62%	137
Jul 9, 2026	0.68	0.68	0.68	0.68	0.68	-2.86%	5
Jul 8, 2026	0.70	0.70	0.70	0.70	0.70	-3.45%	7,048
Jul 7, 2026	0.73	0.73	0.73	0.73	0.73	7.41%	499
Jul 6, 2026	0.68	0.68	0.68	0.68	0.68	-5.59%	248
Jul 3, 2026	0.72	0.72	0.72	0.72	0.72	2.14%	25,294
Jul 2, 2026	0.70	0.70	0.70	0.70	0.70	11.11%	143,428
Jul 1, 2026	0.63	0.63	0.63	0.63	0.63	-	42,872
Jun 30, 2026	0.63	0.63	0.63	0.63	0.63	3.28%	4,843
Jun 29, 2026	0.61	0.61	0.61	0.61	0.61	1.67%	43,954
Jun 26, 2026	0.60	0.60	0.60	0.60	0.60	0.84%	18,199