Svenska Aerogel Holding AB (publ) (STO:AERO)
Sweden · Delayed Price · Currency is SEK 1.635
-0.115 (-6.57%)
Mar 3, 2026, 3:50 PM CET
STO:AERO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.70 | 1.75 | 1.64 | 1.75 | 1.75 | -0.28% | 44,567 |
| Feb 27, 2026 | 1.69 | 1.79 | 1.60 | 1.76 | 1.76 | 5.09% | 104,760 |
| Feb 26, 2026 | 1.66 | 1.76 | 1.63 | 1.67 | 1.67 | 0.91% | 207,000 |
| Feb 25, 2026 | 1.63 | 1.68 | 1.63 | 1.66 | 1.66 | 2.16% | 38,284 |
| Feb 24, 2026 | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | -4.14% | 37,189 |
| Feb 23, 2026 | 1.75 | 1.75 | 1.61 | 1.69 | 1.69 | -2.87% | 109,347 |
| Feb 20, 2026 | 1.78 | 1.78 | 1.68 | 1.74 | 1.74 | -1.97% | 126,158 |
| Feb 19, 2026 | 1.58 | 1.82 | 1.58 | 1.78 | 1.78 | 13.78% | 157,621 |
| Feb 18, 2026 | 1.55 | 1.56 | 1.52 | 1.56 | 1.56 | 1.30% | 38,970 |
| Feb 17, 2026 | 1.56 | 1.56 | 1.51 | 1.54 | 1.54 | 0.65% | 11,571 |
| Feb 16, 2026 | 1.51 | 1.56 | 1.51 | 1.53 | 1.53 | - | 41,850 |
| Feb 13, 2026 | 1.53 | 1.56 | 1.50 | 1.53 | 1.53 | - | 87,103 |
| Feb 12, 2026 | 1.54 | 1.59 | 1.47 | 1.53 | 1.53 | 1.32% | 156,873 |
| Feb 11, 2026 | 1.58 | 1.59 | 1.51 | 1.51 | 1.51 | -4.43% | 43,697 |
| Feb 10, 2026 | 1.61 | 1.64 | 1.58 | 1.58 | 1.58 | -0.32% | 74,765 |
| Feb 9, 2026 | 1.64 | 1.64 | 1.58 | 1.59 | 1.59 | -3.06% | 17,702 |
| Feb 6, 2026 | 1.66 | 1.66 | 1.53 | 1.64 | 1.64 | -1.80% | 73,521 |
| Feb 5, 2026 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | 2.78% | 44,225 |
| Feb 4, 2026 | 1.60 | 1.63 | 1.56 | 1.62 | 1.62 | 1.25% | 71,656 |
| Feb 3, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 2.89% | 65,165 |
| Feb 2, 2026 | 1.52 | 1.56 | 1.51 | 1.56 | 1.56 | 3.67% | 42,664 |
| Jan 30, 2026 | 1.50 | 1.53 | 1.48 | 1.50 | 1.50 | - | 33,635 |
| Jan 29, 2026 | 1.49 | 1.54 | 1.46 | 1.50 | 1.50 | 0.67% | 40,306 |
| Jan 28, 2026 | 1.48 | 1.50 | 1.46 | 1.49 | 1.49 | 2.41% | 15,238 |
| Jan 27, 2026 | 1.48 | 1.52 | 1.46 | 1.46 | 1.46 | -4.28% | 47,032 |
| Jan 26, 2026 | 1.55 | 1.55 | 1.47 | 1.52 | 1.52 | - | 44,614 |
| Jan 23, 2026 | 1.51 | 1.56 | 1.50 | 1.52 | 1.52 | 0.33% | 140,653 |
| Jan 22, 2026 | 1.48 | 1.58 | 1.45 | 1.52 | 1.52 | 2.36% | 225,043 |
| Jan 21, 2026 | 1.41 | 1.60 | 1.37 | 1.48 | 1.48 | 6.47% | 148,258 |
| Jan 20, 2026 | 1.35 | 1.50 | 1.35 | 1.39 | 1.39 | 3.73% | 123,464 |
| Jan 19, 2026 | 1.33 | 1.34 | 1.30 | 1.34 | 1.34 | 0.37% | 115,870 |
| Jan 16, 2026 | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | -1.48% | 24,628 |
| Jan 15, 2026 | 1.33 | 1.36 | 1.31 | 1.36 | 1.36 | 2.65% | 106,346 |
| Jan 14, 2026 | 1.40 | 1.48 | 1.30 | 1.32 | 1.32 | -5.71% | 275,557 |
| Jan 13, 2026 | 1.43 | 1.44 | 1.39 | 1.40 | 1.40 | -4.11% | 80,328 |
| Jan 12, 2026 | 1.40 | 1.46 | 1.39 | 1.46 | 1.46 | 3.55% | 40,510 |
| Jan 9, 2026 | 1.42 | 1.42 | 1.37 | 1.41 | 1.41 | -2.76% | 107,803 |
| Jan 8, 2026 | 1.47 | 1.47 | 1.42 | 1.45 | 1.45 | -1.69% | 30,100 |
| Jan 7, 2026 | 1.59 | 1.59 | 1.44 | 1.48 | 1.48 | -6.05% | 159,599 |
| Jan 5, 2026 | 1.57 | 1.61 | 1.57 | 1.57 | 1.57 | - | 37,238 |
| Jan 2, 2026 | 1.50 | 1.58 | 1.50 | 1.57 | 1.57 | 4.67% | 94,633 |
| Dec 30, 2025 | 1.54 | 1.54 | 1.48 | 1.50 | 1.50 | 0.67% | 22,912 |
| Dec 29, 2025 | 1.53 | 1.58 | 1.48 | 1.49 | 1.49 | -2.61% | 89,484 |
| Dec 23, 2025 | 1.49 | 1.53 | 1.48 | 1.53 | 1.53 | 3.03% | 56,331 |
| Dec 22, 2025 | 1.52 | 1.54 | 1.47 | 1.49 | 1.49 | -3.57% | 67,919 |
| Dec 19, 2025 | 1.51 | 1.70 | 1.51 | 1.54 | 1.54 | 2.67% | 111,290 |
| Dec 18, 2025 | 1.37 | 1.55 | 1.37 | 1.50 | 1.50 | 10.70% | 284,328 |
| Dec 17, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -1.81% | 52,010 |
| Dec 16, 2025 | 1.38 | 1.41 | 1.37 | 1.38 | 1.38 | -1.08% | 15,650 |
| Dec 15, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -4.45% | 62,270 |