LightAir AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	0.75	0.75	0.75	0.75	0.75	-9.64%	30,624
Oct 13, 2026	0.83	0.83	0.83	0.83	0.83	2.47%	961
Oct 12, 2026	0.81	0.81	0.81	0.81	0.81	1.25%	10,002
Oct 9, 2026	0.80	0.80	0.80	0.80	0.80	6.67%	12,708
Oct 8, 2026	0.75	0.75	0.75	0.75	0.75	-9.64%	32,710
Oct 7, 2026	0.83	0.83	0.83	0.83	0.83	1.22%	252
Oct 6, 2026	0.82	0.82	0.82	0.82	0.82	-	17,889
Oct 5, 2026	0.82	0.82	0.82	0.82	0.82	-6.82%	36,289
Oct 2, 2026	0.88	0.88	0.88	0.88	0.88	-	10,690
Oct 1, 2026	0.88	0.88	0.88	0.88	0.88	3.53%	17,654
Sep 30, 2026	0.85	0.85	0.85	0.85	0.85	-2.30%	2
Sep 29, 2026	0.87	0.87	0.87	0.87	0.87	-	4,100
Sep 28, 2026	0.87	0.87	0.87	0.87	0.87	-1.14%	4,996
Sep 25, 2026	0.88	0.88	0.88	0.88	0.88	-4.35%	19,901
Sep 23, 2026	0.92	0.92	0.92	0.92	0.92	1.10%	16,105
Sep 22, 2026	0.91	0.91	0.91	0.91	0.91	1.11%	2,713
Sep 21, 2026	0.90	0.90	0.90	0.90	0.90	-9.09%	7,028
Sep 18, 2026	0.99	0.99	0.99	0.99	0.99	4.21%	33,093
Sep 17, 2026	0.95	0.95	0.95	0.95	0.95	-1.04%	12,631
Sep 16, 2026	0.96	0.96	0.96	0.96	0.96	1.05%	1,975
Sep 15, 2026	0.95	0.95	0.95	0.95	0.95	1.60%	17,486
Sep 14, 2026	0.94	0.94	0.94	0.94	0.94	0.54%	1,310
Sep 11, 2026	0.93	0.93	0.93	0.93	0.93	5.68%	51,117
Sep 10, 2026	0.88	0.88	0.88	0.88	0.88	-13.73%	25,034
Sep 8, 2026	1.02	1.02	1.02	1.02	1.02	-	10,105
Sep 7, 2026	1.02	1.02	1.02	1.02	1.02	5.15%	7,442
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