AI Revenue Assistant Software Stockholm AB (STO:AIRA)
Sweden · Delayed Price · Currency is SEK 3.400
-0.150 (-4.23%)
At close: Jul 17, 2026
STO:AIRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 3.40 | 3.57 | 3.40 | 3.55 | 3.55 | 4.41% | 16,262 |
| Jul 15, 2026 | 3.50 | 3.50 | 3.32 | 3.40 | 3.40 | -4.23% | 27,463 |
| Jul 14, 2026 | 3.38 | 3.55 | 3.37 | 3.55 | 3.55 | 2.01% | 13,732 |
| Jul 13, 2026 | 3.30 | 3.56 | 3.05 | 3.48 | 3.48 | 5.45% | 79,482 |
| Jul 10, 2026 | 3.32 | 3.61 | 3.21 | 3.30 | 3.30 | -3.37% | 69,258 |
| Jul 9, 2026 | 3.54 | 3.79 | 3.30 | 3.42 | 3.42 | -3.26% | 108,060 |
| Jul 8, 2026 | 3.55 | 3.70 | 3.42 | 3.53 | 3.53 | -1.94% | 118,836 |
| Jul 7, 2026 | 3.88 | 4.00 | 3.55 | 3.60 | 3.60 | -7.46% | 87,520 |
| Jul 6, 2026 | 4.05 | 4.33 | 3.83 | 3.89 | 3.89 | -2.63% | 74,312 |
| Jul 3, 2026 | 3.80 | 4.00 | 3.75 | 4.00 | 4.00 | 2.96% | 24,006 |
| Jul 2, 2026 | 4.00 | 4.10 | 3.71 | 3.88 | 3.88 | -1.77% | 68,855 |
| Jul 1, 2026 | 3.85 | 3.99 | 3.75 | 3.95 | 3.95 | -0.13% | 50,872 |
| Jun 30, 2026 | 4.04 | 4.48 | 3.80 | 3.96 | 3.96 | -1.37% | 91,285 |
| Jun 29, 2026 | 4.21 | 4.56 | 3.90 | 4.01 | 4.01 | -6.64% | 228,670 |
| Jun 26, 2026 | 4.35 | 4.45 | 4.00 | 4.30 | 4.30 | -1.26% | 41,602 |
| Jun 25, 2026 | 4.22 | 4.50 | 4.04 | 4.35 | 4.35 | 3.08% | 34,342 |
| Jun 24, 2026 | 4.02 | 4.40 | 3.87 | 4.22 | 4.22 | 1.81% | 52,944 |
| Jun 23, 2026 | 4.34 | 4.35 | 4.02 | 4.15 | 4.15 | -4.71% | 34,137 |
| Jun 22, 2026 | 4.66 | 4.66 | 4.12 | 4.35 | 4.35 | -7.25% | 31,485 |
| Jun 18, 2026 | 4.60 | 4.99 | 4.07 | 4.69 | 4.69 | 4.22% | 73,505 |
| Jun 17, 2026 | 3.84 | 5.20 | 3.84 | 4.50 | 4.50 | 21.62% | 323,206 |
| Jun 16, 2026 | 3.99 | 3.99 | 3.60 | 3.70 | 3.70 | -4.27% | 89,857 |
| Jun 15, 2026 | 4.05 | 4.05 | 3.70 | 3.87 | 3.87 | -6.42% | 141,564 |
| Jun 12, 2026 | 4.40 | 4.71 | 3.99 | 4.13 | 4.13 | -6.88% | 384,075 |
| Jun 11, 2026 | 4.71 | 4.73 | 4.25 | 4.44 | 4.44 | -5.84% | 126,276 |
| Jun 10, 2026 | 4.95 | 4.95 | 4.25 | 4.71 | 4.71 | -4.75% | 235,009 |
| Jun 9, 2026 | 5.33 | 5.33 | 4.82 | 4.95 | 4.95 | -6.70% | 240,188 |
| Jun 8, 2026 | 5.72 | 5.79 | 4.65 | 5.30 | 5.30 | -1.85% | 303,349 |
| Jun 5, 2026 | 5.19 | 5.80 | 4.60 | 5.40 | 5.40 | 3.87% | 651,053 |
| Jun 4, 2026 | 6.50 | 6.88 | 4.63 | 5.20 | 5.20 | -20.02% | 1,161,684 |