AI Revenue Assistant Software Stockholm AB (STO:AIRA)
Sweden · Delayed Price · Currency is SEK 5.48
-0.24 (-4.20%)
Oct 26, 2026, 5:14 PM CET
STO:AIRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 5.60 | 5.98 | 5.20 | 5.48 | 5.48 | -4.20% | 293,265 |
| Oct 23, 2026 | 5.88 | 6.07 | 5.22 | 5.72 | 5.72 | -1.89% | 146,550 |
| Oct 22, 2026 | 6.14 | 6.14 | 5.60 | 5.83 | 5.83 | -4.43% | 161,723 |
| Oct 21, 2026 | 5.67 | 6.32 | 5.67 | 6.10 | 6.10 | 3.57% | 681,727 |
| Oct 20, 2026 | 6.09 | 6.09 | 5.60 | 5.89 | 5.89 | -3.28% | 88,875 |
| Oct 19, 2026 | 6.55 | 6.55 | 5.33 | 6.09 | 6.09 | -4.55% | 396,268 |
| Oct 16, 2026 | 7.10 | 7.10 | 6.30 | 6.38 | 6.38 | -11.14% | 155,099 |
| Oct 15, 2026 | 7.95 | 7.95 | 6.60 | 7.18 | 7.18 | -1.91% | 232,461 |
| Oct 14, 2026 | 7.69 | 8.10 | 7.09 | 7.32 | 7.32 | -4.81% | 169,305 |
| Oct 13, 2026 | 8.05 | 8.27 | 7.23 | 7.69 | 7.69 | -4.47% | 191,426 |
| Oct 12, 2026 | 7.00 | 8.42 | 6.81 | 8.05 | 8.05 | 18.73% | 279,466 |
| Oct 9, 2026 | 7.09 | 7.36 | 6.26 | 6.78 | 6.78 | 1.35% | 227,132 |
| Oct 8, 2026 | 7.00 | 7.51 | 6.51 | 6.69 | 6.69 | -3.60% | 403,194 |
| Oct 7, 2026 | 6.00 | 7.00 | 6.00 | 6.94 | 6.94 | 15.67% | 285,823 |
| Oct 6, 2026 | 6.11 | 6.30 | 5.49 | 6.00 | 6.00 | -1.64% | 99,836 |
| Oct 5, 2026 | 6.15 | 6.72 | 5.52 | 6.10 | 6.10 | -0.81% | 323,735 |
| Oct 2, 2026 | 5.02 | 6.34 | 5.02 | 6.15 | 6.15 | 22.02% | 612,006 |
| Oct 1, 2026 | 4.71 | 5.38 | 4.71 | 5.04 | 5.04 | 11.50% | 241,204 |
| Sep 30, 2026 | 4.26 | 4.63 | 4.10 | 4.52 | 4.52 | 9.98% | 213,270 |
| Sep 29, 2026 | 3.97 | 4.55 | 3.90 | 4.11 | 4.11 | 3.53% | 171,627 |
| Sep 28, 2026 | 3.88 | 3.98 | 3.85 | 3.97 | 3.97 | 1.02% | 23,525 |
| Sep 25, 2026 | 3.94 | 3.94 | 3.80 | 3.93 | 3.93 | 2.08% | 11,753 |
| Sep 24, 2026 | 3.88 | 3.99 | 3.72 | 3.85 | 3.85 | -0.65% | 15,065 |
| Sep 23, 2026 | 3.82 | 3.90 | 3.74 | 3.88 | 3.88 | 3.33% | 68,345 |
| Sep 22, 2026 | 3.76 | 3.77 | 3.49 | 3.75 | 3.75 | -0.79% | 20,979 |
| Sep 21, 2026 | 3.94 | 3.94 | 3.78 | 3.78 | 3.78 | -4.06% | 14,595 |
| Sep 18, 2026 | 3.99 | 3.99 | 3.80 | 3.94 | 3.94 | -1.25% | 14,732 |
| Sep 17, 2026 | 3.41 | 3.99 | 3.41 | 3.99 | 3.99 | 13.35% | 136,601 |
| Sep 16, 2026 | 3.48 | 3.70 | 3.48 | 3.52 | 3.52 | 1.15% | 24,569 |
| Sep 15, 2026 | 3.50 | 3.51 | 3.31 | 3.48 | 3.48 | -1.69% | 62,611 |
| Sep 14, 2026 | 3.76 | 3.82 | 3.44 | 3.54 | 3.54 | -5.73% | 91,411 |
| Sep 11, 2026 | 3.44 | 3.84 | 3.44 | 3.76 | 3.76 | 7.13% | 37,452 |
| Sep 10, 2026 | 3.57 | 3.57 | 3.36 | 3.51 | 3.51 | -1.54% | 98,669 |
| Sep 9, 2026 | 3.37 | 3.56 | 3.27 | 3.56 | 3.56 | 7.88% | 76,071 |
| Sep 8, 2026 | 3.12 | 3.33 | 3.12 | 3.30 | 3.30 | 2.33% | 41,110 |
| Sep 7, 2026 | 3.38 | 3.38 | 3.20 | 3.23 | 3.23 | -4.02% | 30,664 |
| Sep 4, 2026 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | 4.84% | 11,447 |
| Sep 3, 2026 | 3.18 | 3.36 | 3.00 | 3.21 | 3.21 | 0.79% | 33,576 |
| Sep 2, 2026 | 3.25 | 3.25 | 3.00 | 3.18 | 3.18 | 0.79% | 59,614 |
| Sep 1, 2026 | 3.17 | 3.30 | 3.00 | 3.16 | 3.16 | -0.32% | 126,423 |
| Aug 31, 2026 | 3.20 | 3.26 | 3.10 | 3.17 | 3.17 | -1.09% | 41,494 |
| Aug 28, 2026 | 3.05 | 3.38 | 2.92 | 3.20 | 3.20 | 6.67% | 76,282 |
| Aug 27, 2026 | 2.93 | 3.04 | 2.83 | 3.00 | 3.00 | 2.39% | 158,896 |
| Aug 26, 2026 | 3.02 | 3.02 | 2.86 | 2.93 | 2.93 | -4.25% | 52,724 |
| Aug 25, 2026 | 3.04 | 3.12 | 2.80 | 3.06 | 3.06 | 0.66% | 81,209 |
| Aug 24, 2026 | 3.20 | 3.20 | 3.04 | 3.04 | 3.04 | -2.56% | 54,326 |
| Aug 21, 2026 | 3.14 | 3.43 | 3.04 | 3.12 | 3.12 | -0.64% | 37,059 |
| Aug 20, 2026 | 3.17 | 3.20 | 3.11 | 3.14 | 3.14 | -1.88% | 5,773 |
| Aug 19, 2026 | 3.20 | 3.20 | 3.17 | 3.20 | 3.20 | 1.75% | 19,123 |
| Aug 18, 2026 | 3.08 | 3.31 | 3.08 | 3.15 | 3.15 | 1.29% | 11,881 |