Svenska Aerogel Holding AB (publ) (STO:AERO)
Sweden · Delayed Price · Currency is SEK 1.480
+0.090 (6.47%)
Jan 21, 2026, 5:29 PM CET
STO:AERO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1.41 | 1.44 | 1.37 | 1.44 | - | 3.24% | 54,352 |
| 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 |
| Dec 12, 2025 | 1.30 | 1.57 | 1.29 | 1.46 | 1.46 | 11.03% | 458,317 |
| Dec 11, 2025 | 1.37 | 1.37 | 1.28 | 1.32 | 1.32 | -3.31% | 135,724 |
| Dec 10, 2025 | 1.47 | 1.50 | 1.30 | 1.36 | 1.36 | -7.17% | 352,974 |
| Dec 9, 2025 | 1.54 | 1.54 | 1.47 | 1.47 | 1.47 | -5.79% | 41,548 |
| Dec 8, 2025 | 1.57 | 1.57 | 1.53 | 1.56 | 1.56 | -0.64% | 63,845 |
| Dec 5, 2025 | 1.40 | 1.61 | 1.39 | 1.57 | 1.57 | 12.19% | 353,438 |
| Dec 4, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -0.36% | 57,319 |
| Dec 3, 2025 | 1.41 | 1.45 | 1.39 | 1.40 | 1.40 | -2.10% | 158,093 |
| Dec 2, 2025 | 1.45 | 1.46 | 1.40 | 1.43 | 1.43 | -1.72% | 148,625 |
| Dec 1, 2025 | 1.41 | 1.50 | 1.38 | 1.46 | 1.46 | 3.56% | 237,432 |
| Nov 28, 2025 | 1.40 | 1.43 | 1.38 | 1.41 | 1.41 | -0.35% | 79,302 |
| Nov 27, 2025 | 1.41 | 1.44 | 1.38 | 1.41 | 1.41 | -2.76% | 81,091 |
| Nov 26, 2025 | 1.59 | 1.59 | 1.40 | 1.45 | 1.45 | -7.05% | 212,048 |
| Nov 25, 2025 | 1.53 | 1.70 | 1.53 | 1.56 | 1.56 | 1.96% | 593,018 |
| Nov 24, 2025 | 1.58 | 1.75 | 1.51 | 1.53 | 1.53 | 5.52% | 553,371 |
| Nov 21, 2025 | 1.45 | 1.50 | 1.41 | 1.45 | 1.45 | - | 57,557 |
| Nov 20, 2025 | 1.42 | 1.46 | 1.40 | 1.45 | 1.45 | 0.69% | 87,520 |
| Nov 19, 2025 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | 1.05% | 5,111 |
| Nov 18, 2025 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | 0.35% | 7,406 |
| Nov 17, 2025 | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | 0.71% | 25,692 |
| Nov 14, 2025 | 1.50 | 1.50 | 1.41 | 1.41 | 1.41 | -5.69% | 78,211 |
| Nov 13, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 0.34% | 8,061 |
| Nov 12, 2025 | 1.49 | 1.49 | 1.45 | 1.49 | 1.49 | 2.41% | 4,488 |
| Nov 11, 2025 | 1.40 | 1.46 | 1.35 | 1.46 | 1.46 | 4.30% | 113,912 |
| Nov 10, 2025 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | -0.36% | 62,348 |
| Nov 7, 2025 | 1.33 | 1.40 | 1.30 | 1.40 | 1.40 | 5.66% | 107,629 |
| Nov 6, 2025 | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | -3.28% | 55,180 |
| Nov 5, 2025 | 1.45 | 1.45 | 1.35 | 1.37 | 1.37 | -2.84% | 75,757 |