Svenska Aerogel Holding AB (publ) (STO:AERO)
Sweden · Delayed Price · Currency is SEK 1.745
-0.050 (-2.79%)
Oct 6, 2025, 5:29 PM CET
STO:AERO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.82 | 1.85 | 1.70 | 1.80 | 1.80 | -0.55% | 238,024 |
| Oct 2, 2025 | 1.82 | 1.82 | 1.79 | 1.81 | 1.81 | 2.26% | 22,053 |
| Oct 1, 2025 | 1.82 | 1.82 | 1.76 | 1.77 | 1.77 | -2.75% | 46,012 |
| Sep 30, 2025 | 1.80 | 1.83 | 1.77 | 1.82 | 1.82 | - | 48,588 |
| Sep 29, 2025 | 1.78 | 1.82 | 1.75 | 1.82 | 1.82 | - | 42,211 |
| Sep 26, 2025 | 1.87 | 1.87 | 1.63 | 1.82 | 1.82 | -1.09% | 73,836 |
| Sep 25, 2025 | 1.83 | 1.87 | 1.80 | 1.84 | 1.84 | 0.55% | 25,222 |
| Sep 24, 2025 | 1.83 | 1.83 | 1.81 | 1.83 | 1.83 | - | 21,841 |
| Sep 23, 2025 | 1.78 | 1.87 | 1.78 | 1.83 | 1.83 | 1.67% | 33,562 |
| Sep 22, 2025 | 1.82 | 1.82 | 1.76 | 1.80 | 1.80 | - | 15,309 |
| Sep 19, 2025 | 1.82 | 1.96 | 1.79 | 1.80 | 1.80 | -1.10% | 176,161 |
| Sep 18, 2025 | 1.76 | 1.82 | 1.74 | 1.82 | 1.82 | 3.41% | 24,938 |
| Sep 17, 2025 | 1.75 | 1.79 | 1.70 | 1.76 | 1.76 | -2.76% | 65,975 |
| Sep 16, 2025 | 1.80 | 1.83 | 1.76 | 1.81 | 1.81 | 0.56% | 30,238 |
| Sep 15, 2025 | 1.90 | 1.90 | 1.79 | 1.80 | 1.80 | -5.26% | 145,648 |
| Sep 12, 2025 | 1.95 | 1.95 | 1.88 | 1.90 | 1.90 | -2.56% | 61,673 |
| Sep 11, 2025 | 1.97 | 1.97 | 1.90 | 1.95 | 1.95 | -1.02% | 135,043 |
| Sep 10, 2025 | 1.99 | 2.03 | 1.97 | 1.97 | 1.97 | -1.01% | 98,809 |
| Sep 9, 2025 | 2.03 | 2.03 | 1.97 | 1.99 | 1.99 | -1.00% | 33,757 |
| Sep 8, 2025 | 2.04 | 2.10 | 2.00 | 2.01 | 2.01 | -3.37% | 154,241 |
| Sep 5, 2025 | 2.34 | 2.54 | 1.98 | 2.08 | 2.08 | 4.00% | 776,829 |
| Sep 4, 2025 | 2.00 | 2.01 | 1.97 | 2.00 | 2.00 | - | 41,950 |
| Sep 3, 2025 | 2.07 | 2.08 | 1.96 | 2.00 | 2.00 | -2.44% | 59,554 |
| Sep 2, 2025 | 1.98 | 2.44 | 1.96 | 2.05 | 2.05 | 2.50% | 75,499 |
| Sep 1, 2025 | 1.96 | 2.07 | 1.95 | 2.00 | 2.00 | 3.63% | 107,873 |
| Aug 29, 2025 | 2.00 | 2.06 | 1.93 | 1.93 | 1.93 | -2.03% | 117,070 |
| Aug 28, 2025 | 2.21 | 2.30 | 1.96 | 1.97 | 1.97 | -9.63% | 346,266 |
| Aug 27, 2025 | 3.52 | 3.63 | 2.02 | 2.18 | 2.18 | -37.36% | 1,032,243 |
| Aug 26, 2025 | 3.11 | 3.79 | 3.11 | 3.48 | 3.48 | 12.26% | 214,054 |
| Aug 25, 2025 | 2.82 | 3.10 | 2.82 | 3.10 | 3.10 | 9.93% | 51,098 |
| Aug 22, 2025 | 2.81 | 2.99 | 2.81 | 2.82 | 2.82 | 0.71% | 31,682 |
| Aug 21, 2025 | 3.17 | 3.49 | 2.70 | 2.80 | 2.80 | -11.11% | 129,464 |
| Aug 20, 2025 | 2.45 | 3.52 | 2.45 | 3.15 | 3.15 | 29.10% | 266,240 |
| 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 |