LightAir AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	0.60	0.60	0.60	0.60	0.60	-12.50%	99,487
Jun 24, 2026	0.68	0.68	0.68	0.68	0.68	14.29%	96,506
Jun 23, 2026	0.60	0.60	0.60	0.60	0.60	-9.85%	127,510
Jun 22, 2026	0.66	0.66	0.66	0.66	0.66	-4.35%	35,155
Jun 18, 2026	0.69	0.69	0.69	0.69	0.69	4.55%	230,708
Jun 17, 2026	0.66	0.66	0.66	0.66	0.66	-6.38%	9,101
Jun 16, 2026	0.71	0.71	0.71	0.71	0.71	2.17%	36,993
Jun 15, 2026	0.69	0.69	0.69	0.69	0.69	-4.83%	59,198
Jun 12, 2026	0.73	0.73	0.73	0.73	0.73	-	400
Jun 11, 2026	0.73	0.73	0.73	0.73	0.73	4.32%	18,510
Jun 10, 2026	0.70	0.70	0.70	0.70	0.70	2.21%	35,175
Jun 9, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	128,154
Jun 8, 2026	0.69	0.69	0.69	0.69	0.69	-	197,704
Jun 5, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	155,276
Jun 4, 2026	0.70	0.70	0.70	0.70	0.70	7.69%	81,076
Jun 3, 2026	0.65	0.65	0.65	0.65	0.65	-8.45%	3,369
Jun 2, 2026	0.71	0.71	0.71	0.71	0.71	5.97%	-
Jun 1, 2026	0.67	0.67	0.67	0.67	0.67	-2.19%	34,730
May 29, 2026	0.69	0.69	0.69	0.69	0.69	-2.14%	13,439
May 28, 2026	0.70	0.70	0.70	0.70	0.70	-1.41%	2,513
May 27, 2026	0.71	0.71	0.71	0.71	0.71	7.58%	11,126
May 26, 2026	0.66	0.66	0.66	0.66	0.66	-2.22%	2,216
May 25, 2026	0.68	0.68	0.68	0.68	0.68	1.50%	20,230
May 22, 2026	0.67	0.67	0.67	0.67	0.67	-1.48%	4,278
May 21, 2026	0.68	0.68	0.68	0.68	0.68	-0.74%	11,691
May 20, 2026	0.68	0.68	0.68	0.68	0.68	3.82%	201,355
May 19, 2026	0.66	0.66	0.66	0.66	0.66	-2.24%	25,138
May 18, 2026	0.67	0.67	0.67	0.67	0.67	-6.29%	7,500
May 15, 2026	0.72	0.72	0.72	0.72	0.72	-1.38%	29,524
May 13, 2026	0.73	0.73	0.73	0.73	0.73	-	9,511