Svenska Aerogel Holding AB (publ) (STO:AERO)
Sweden · Delayed Price · Currency is SEK 3.090
+0.650 (26.64%)
Aug 20, 2025, 5:00 PM CET
STO:AERO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 2.08 | 2.68 | 2.00 | 2.44 | 2.44 | 20.20% | 186,552 |
| Aug 18, 2025 | 2.02 | 2.07 | 2.02 | 2.03 | 2.03 | - | 6,297 |
| Aug 15, 2025 | 1.98 | 2.10 | 1.98 | 2.03 | 2.03 | 2.53% | 44,923 |
| Aug 14, 2025 | 1.96 | 1.98 | 1.91 | 1.98 | 1.98 | 1.02% | 33,410 |
| Aug 13, 2025 | 1.90 | 1.98 | 1.87 | 1.96 | 1.96 | 5.38% | 13,333 |
| Aug 12, 2025 | 1.93 | 1.93 | 1.84 | 1.86 | 1.86 | -4.62% | 11,305 |
| Aug 11, 2025 | 1.93 | 1.95 | 1.90 | 1.95 | 1.95 | 1.04% | 52,128 |
| Aug 8, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 8,773 |
| Aug 7, 2025 | 2.00 | 2.00 | 1.86 | 1.93 | 1.93 | -3.50% | 40,416 |
| Aug 6, 2025 | 1.98 | 2.04 | 1.98 | 2.00 | 2.00 | 1.52% | 45,084 |
| Aug 5, 2025 | 1.86 | 2.50 | 1.86 | 1.97 | 1.97 | 5.91% | 259,955 |
| Aug 4, 2025 | 1.86 | 1.86 | 1.80 | 1.86 | 1.86 | - | 32,271 |
| Aug 1, 2025 | 1.90 | 1.92 | 1.86 | 1.86 | 1.86 | 0.54% | 17,087 |
| Jul 31, 2025 | 1.89 | 1.89 | 1.84 | 1.85 | 1.85 | -1.07% | 4,650 |
| Jul 30, 2025 | 1.90 | 1.90 | 1.84 | 1.87 | 1.87 | -1.58% | 17,457 |
| Jul 29, 2025 | 1.90 | 1.90 | 1.84 | 1.90 | 1.90 | - | 35,218 |
| Jul 28, 2025 | 1.88 | 1.90 | 1.86 | 1.90 | 1.90 | 1.60% | 20,871 |
| Jul 25, 2025 | 1.80 | 1.87 | 1.80 | 1.87 | 1.87 | - | 16,493 |
| Jul 24, 2025 | 1.87 | 1.87 | 1.80 | 1.87 | 1.87 | - | 13,199 |
| Jul 23, 2025 | 1.80 | 1.87 | 1.77 | 1.87 | 1.87 | 1.08% | 39,485 |
| Jul 22, 2025 | 1.88 | 1.95 | 1.85 | 1.85 | 1.85 | -0.54% | 67,912 |
| Jul 21, 2025 | 1.78 | 1.92 | 1.77 | 1.86 | 1.86 | 4.49% | 107,492 |
| Jul 18, 2025 | 1.60 | 1.80 | 1.60 | 1.78 | 1.78 | 11.25% | 139,225 |
| Jul 17, 2025 | 1.58 | 1.64 | 1.58 | 1.60 | 1.60 | -0.62% | 41,422 |
| Jul 16, 2025 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 1.90% | 18,322 |
| Jul 15, 2025 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | 1.28% | 14,879 |
| Jul 14, 2025 | 1.56 | 1.60 | 1.52 | 1.56 | 1.56 | - | 84,526 |
| Jul 11, 2025 | 1.50 | 1.57 | 1.50 | 1.56 | 1.56 | 4.00% | 56,316 |
| Jul 10, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 6,617 |
| Jul 9, 2025 | 1.45 | 1.50 | 1.43 | 1.48 | 1.48 | 2.78% | 24,242 |
| Jul 8, 2025 | 1.44 | 1.49 | 1.44 | 1.44 | 1.44 | 0.70% | 53,713 |
| Jul 7, 2025 | 1.59 | 1.59 | 1.36 | 1.43 | 1.43 | -10.63% | 206,119 |
| Jul 4, 2025 | 1.60 | 1.60 | 1.54 | 1.60 | 1.60 | 3.23% | 41,965 |
| Jul 3, 2025 | 1.53 | 1.63 | 1.53 | 1.55 | 1.55 | 1.97% | 105,357 |
| Jul 2, 2025 | 1.39 | 1.69 | 1.38 | 1.52 | 1.52 | 12.59% | 213,451 |
| Jul 1, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -2.88% | 47,175 |
| Jun 30, 2025 | 1.39 | 1.39 | 1.35 | 1.39 | 1.39 | - | 3,320 |
| Jun 27, 2025 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 2.96% | 94,965 |
| Jun 26, 2025 | 1.38 | 1.45 | 1.33 | 1.35 | 1.35 | -3.57% | 112,160 |
| Jun 25, 2025 | 1.42 | 1.45 | 1.40 | 1.40 | 1.40 | -1.41% | 33,558 |
| Jun 24, 2025 | 1.41 | 1.45 | 1.40 | 1.42 | 1.42 | -2.07% | 35,548 |
| Jun 23, 2025 | 1.55 | 1.55 | 1.40 | 1.45 | 1.45 | -6.45% | 72,360 |
| Jun 19, 2025 | 1.35 | 1.55 | 1.35 | 1.55 | 1.55 | 12.32% | 243,008 |
| Jun 18, 2025 | 1.34 | 1.60 | 1.33 | 1.38 | 1.38 | 2.99% | 153,125 |
| Jun 17, 2025 | 1.34 | 1.54 | 1.30 | 1.34 | 1.34 | -2.90% | 382,564 |
| Jun 16, 2025 | 1.49 | 1.49 | 1.34 | 1.38 | 1.38 | -7.38% | 78,906 |
| Jun 13, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.32% | 17,997 |
| Jun 12, 2025 | 1.58 | 1.63 | 1.50 | 1.51 | 1.51 | -6.79% | 94,300 |
| Jun 11, 2025 | 1.64 | 1.65 | 1.58 | 1.62 | 1.62 | -3.57% | 71,570 |
| Jun 10, 2025 | 1.64 | 1.68 | 1.63 | 1.68 | 1.68 | 3.07% | 24,540 |