Svenska Aerogel Holding AB (publ) (STO:AERO)
Sweden · Delayed Price · Currency is SEK 1.065
-0.010 (-0.93%)
May 25, 2026, 4:51 PM CET
STO:AERO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.08 | 1.08 | 1.05 | 1.08 | - | - | 63,330 |
| May 22, 2026 | 1.08 | 1.09 | 1.05 | 1.08 | 1.08 | 2.87% | 117,772 |
| May 21, 2026 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -0.48% | 70,596 |
| May 20, 2026 | 1.17 | 1.17 | 1.05 | 1.05 | 1.05 | -10.26% | 228,132 |
| May 19, 2026 | 1.16 | 1.20 | 1.12 | 1.17 | 1.17 | 4.00% | 262,945 |
| May 18, 2026 | 1.10 | 1.24 | 1.10 | 1.13 | 1.13 | 3.69% | 248,515 |
| May 15, 2026 | 1.02 | 1.11 | 1.02 | 1.09 | 1.09 | 4.83% | 142,051 |
| May 13, 2026 | 1.04 | 1.04 | 0.99 | 1.04 | 1.04 | -0.96% | 240,403 |
| May 12, 2026 | 1.01 | 1.05 | 0.99 | 1.05 | 1.05 | 3.47% | 122,065 |
| May 11, 2026 | 0.98 | 1.05 | 0.96 | 1.01 | 1.01 | 3.06% | 387,356 |
| May 8, 2026 | 0.97 | 1.00 | 0.92 | 0.98 | 0.98 | 1.24% | 215,944 |
| May 7, 2026 | 0.97 | 1.00 | 0.93 | 0.97 | 0.97 | -2.81% | 201,881 |
| May 6, 2026 | 0.95 | 1.06 | 0.95 | 1.00 | 1.00 | 3.97% | 540,545 |
| May 5, 2026 | 0.98 | 1.00 | 0.93 | 0.96 | 0.96 | -4.01% | 68,177 |
| May 4, 2026 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | -0.70% | 58,695 |
| Apr 30, 2026 | 0.95 | 1.04 | 0.91 | 1.01 | 1.01 | 5.79% | 159,889 |
| Apr 29, 2026 | 1.00 | 1.02 | 0.93 | 0.95 | 0.95 | -5.00% | 85,252 |
| Apr 28, 2026 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | -1.48% | 7,232 |
| Apr 27, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 3.57% | 11,212 |
| Apr 24, 2026 | 1.01 | 1.02 | 0.95 | 0.98 | 0.98 | -2.00% | 62,162 |
| Apr 23, 2026 | 1.03 | 1.07 | 1.00 | 1.00 | 1.00 | -2.91% | 212,437 |
| Apr 22, 2026 | 1.04 | 1.28 | 1.01 | 1.03 | 1.03 | -1.90% | 885,265 |
| Apr 21, 2026 | 1.12 | 1.12 | 1.02 | 1.05 | 1.05 | -7.89% | 189,783 |
| Apr 20, 2026 | 1.28 | 1.28 | 1.04 | 1.14 | 1.14 | -17.39% | 257,782 |
| Apr 17, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | 0.36% | 16,813 |
| Apr 16, 2026 | 1.39 | 1.40 | 1.35 | 1.38 | 1.38 | -1.79% | 20,843 |
| Apr 15, 2026 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | 0.36% | 66,988 |
| Apr 14, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | - | 11,852 |
| Apr 13, 2026 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | 0.36% | 45,357 |
| Apr 10, 2026 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -1.77% | 55,593 |
| Apr 9, 2026 | 1.44 | 1.44 | 1.39 | 1.42 | 1.42 | 0.71% | 41,048 |
| Apr 8, 2026 | 1.40 | 1.44 | 1.36 | 1.41 | 1.41 | 0.36% | 215,068 |
| Apr 7, 2026 | 1.39 | 1.44 | 1.35 | 1.40 | 1.40 | 0.72% | 91,599 |
| Apr 2, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | 1.09% | 6,934 |
| Apr 1, 2026 | 1.39 | 1.43 | 1.36 | 1.38 | 1.38 | -0.72% | 62,741 |
| Mar 31, 2026 | 1.45 | 1.49 | 1.35 | 1.39 | 1.39 | -3.48% | 125,831 |
| Mar 30, 2026 | 1.35 | 1.45 | 1.35 | 1.44 | 1.44 | 6.69% | 171,592 |
| Mar 27, 2026 | 1.39 | 1.39 | 1.32 | 1.35 | 1.35 | -0.37% | 62,229 |
| Mar 26, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -3.57% | 147,777 |
| Mar 25, 2026 | 1.40 | 1.44 | 1.36 | 1.40 | 1.40 | - | 83,452 |
| Mar 24, 2026 | 1.52 | 1.54 | 1.40 | 1.40 | 1.40 | -9.97% | 244,166 |
| Mar 23, 2026 | 1.48 | 1.56 | 1.46 | 1.56 | 1.56 | 2.98% | 83,510 |
| Mar 20, 2026 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | 1.00% | 47,444 |
| Mar 19, 2026 | 1.53 | 1.70 | 1.48 | 1.50 | 1.50 | -4.78% | 206,365 |
| Mar 18, 2026 | 1.81 | 1.81 | 1.57 | 1.57 | 1.57 | -11.80% | 326,462 |
| Mar 17, 2026 | 1.87 | 2.01 | 1.78 | 1.78 | 1.78 | -3.78% | 197,674 |
| Mar 16, 2026 | 1.83 | 1.90 | 1.83 | 1.85 | 1.85 | 1.65% | 38,469 |
| Mar 13, 2026 | 1.78 | 1.87 | 1.75 | 1.82 | 1.82 | 3.12% | 140,314 |
| Mar 12, 2026 | 1.82 | 1.84 | 1.73 | 1.77 | 1.77 | -3.02% | 143,495 |
| Mar 11, 2026 | 1.72 | 1.93 | 1.70 | 1.82 | 1.82 | 6.12% | 231,621 |