Svenska Aerogel Holding AB (publ) (STO:AERO)
Sweden · Delayed Price · Currency is SEK 0.7900
-0.0080 (-1.00%)
Jul 24, 2026, 5:29 PM CET
STO:AERO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.80 | 0.81 | 0.79 | 0.79 | 0.79 | -1.00% | 17,849 |
| Jul 23, 2026 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | 2.31% | 34,635 |
| Jul 22, 2026 | 0.79 | 0.84 | 0.78 | 0.78 | 0.78 | -5.80% | 99,010 |
| Jul 21, 2026 | 0.79 | 0.84 | 0.78 | 0.83 | 0.83 | 3.50% | 69,687 |
| Jul 20, 2026 | 0.84 | 0.84 | 0.78 | 0.80 | 0.80 | -5.66% | 227,757 |
| Jul 17, 2026 | 0.91 | 0.91 | 0.80 | 0.85 | 0.85 | -7.22% | 196,118 |
| Jul 16, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -2.35% | 20,208 |
| Jul 15, 2026 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 4.00% | 42,891 |
| Jul 14, 2026 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | - | 20,013 |
| Jul 13, 2026 | 0.87 | 0.92 | 0.87 | 0.90 | 0.90 | 4.65% | 110,284 |
| Jul 10, 2026 | 0.88 | 0.89 | 0.86 | 0.86 | 0.86 | -3.15% | 29,396 |
| Jul 9, 2026 | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | -0.67% | 91,062 |
| Jul 8, 2026 | 0.94 | 0.94 | 0.88 | 0.89 | 0.89 | -1.97% | 75,457 |
| Jul 7, 2026 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -0.87% | 44,120 |
| Jul 6, 2026 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -2.34% | 100,344 |
| Jul 3, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 0.86% | 28,729 |
| Jul 2, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | 1.08% | 28,265 |
| Jul 1, 2026 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -4.15% | 85,269 |
| Jun 30, 2026 | 0.94 | 0.98 | 0.94 | 0.96 | 0.96 | 2.77% | 168,756 |
| Jun 29, 2026 | 0.99 | 0.99 | 0.92 | 0.94 | 0.94 | -4.87% | 147,541 |
| Jun 26, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 2.71% | 172,343 |
| Jun 25, 2026 | 0.96 | 0.98 | 0.92 | 0.96 | 0.96 | -1.03% | 59,535 |
| Jun 24, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -1.62% | 38,266 |
| Jun 23, 2026 | 1.00 | 1.00 | 0.96 | 0.99 | 0.99 | -0.60% | 34,640 |
| Jun 22, 2026 | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | 0.40% | 59,107 |
| Jun 18, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | -1.20% | 32,667 |
| Jun 17, 2026 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | -2.44% | 135,847 |
| Jun 16, 2026 | 1.02 | 1.03 | 0.98 | 1.03 | 1.03 | 2.50% | 103,013 |
| Jun 15, 2026 | 1.00 | 1.03 | 0.99 | 1.00 | 1.00 | - | 175,276 |
| Jun 12, 2026 | 1.03 | 1.04 | 0.98 | 1.00 | 1.00 | -1.96% | 317,456 |
| Jun 11, 2026 | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | 1.49% | 46,927 |
| Jun 10, 2026 | 1.03 | 1.04 | 0.99 | 1.01 | 1.01 | 0.50% | 309,443 |
| Jun 9, 2026 | 1.03 | 1.08 | 0.99 | 1.00 | 1.00 | -3.38% | 144,500 |
| Jun 8, 2026 | 1.09 | 1.09 | 1.02 | 1.04 | 1.04 | -4.17% | 207,109 |
| Jun 5, 2026 | 1.07 | 1.13 | 1.06 | 1.08 | 1.08 | 0.93% | 382,297 |
| Jun 4, 2026 | 1.08 | 1.08 | 1.03 | 1.07 | 1.07 | -2.28% | 246,359 |
| Jun 3, 2026 | 1.11 | 1.13 | 1.07 | 1.10 | 1.10 | -1.79% | 123,168 |
| Jun 2, 2026 | 1.26 | 1.26 | 1.08 | 1.12 | 1.12 | -11.51% | 394,777 |
| Jun 1, 2026 | 1.27 | 1.30 | 1.24 | 1.26 | 1.26 | 2.44% | 118,185 |
| May 29, 2026 | 1.10 | 1.23 | 1.10 | 1.23 | 1.23 | 12.33% | 179,924 |
| May 28, 2026 | 1.07 | 1.18 | 1.06 | 1.10 | 1.10 | 2.82% | 328,106 |
| May 27, 2026 | 1.06 | 1.10 | 1.03 | 1.07 | 1.07 | 2.40% | 140,798 |
| May 26, 2026 | 1.08 | 1.08 | 1.00 | 1.04 | 1.04 | -2.35% | 167,504 |
| May 25, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -0.93% | 88,359 |
| 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 |