AI Revenue Assistant Software Stockholm AB (STO:AIRA)
Sweden · Delayed Price · Currency is SEK 2.930
-0.130 (-4.25%)
At close: Aug 26, 2026
STO:AIRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 3.32 | 3.35 | 3.04 | 3.11 | 3.11 | -3.72% | 92,444 |
| Aug 14, 2026 | 3.31 | 3.44 | 3.12 | 3.23 | 3.23 | -3.15% | 35,120 |
| Aug 13, 2026 | 3.31 | 3.33 | 3.21 | 3.33 | 3.33 | 0.60% | 20,810 |
| Aug 12, 2026 | 3.37 | 3.37 | 3.19 | 3.31 | 3.31 | -1.93% | 14,392 |
| Aug 11, 2026 | 3.41 | 3.41 | 3.23 | 3.38 | 3.38 | 0.75% | 15,678 |
| Aug 10, 2026 | 3.40 | 3.53 | 3.30 | 3.35 | 3.35 | -0.89% | 18,821 |
| Aug 7, 2026 | 3.38 | 3.51 | 3.23 | 3.38 | 3.38 | - | 45,022 |
| Aug 6, 2026 | 3.48 | 3.57 | 3.22 | 3.38 | 3.38 | -3.43% | 60,033 |
| Aug 5, 2026 | 3.54 | 3.60 | 3.45 | 3.50 | 3.50 | -1.13% | 62,121 |
| Aug 4, 2026 | 3.55 | 3.79 | 3.50 | 3.54 | 3.54 | 1.43% | 95,782 |
| Aug 3, 2026 | 3.15 | 3.56 | 2.95 | 3.49 | 3.49 | 14.61% | 156,464 |
| Jul 31, 2026 | 3.06 | 3.16 | 2.95 | 3.05 | 3.05 | 3.57% | 54,558 |
| Jul 30, 2026 | 2.90 | 3.06 | 2.88 | 2.94 | 2.94 | 1.38% | 153,381 |
| Jul 29, 2026 | 3.01 | 3.05 | 2.89 | 2.90 | 2.90 | -3.49% | 114,059 |
| Jul 28, 2026 | 3.20 | 3.25 | 3.01 | 3.01 | 3.01 | -7.96% | 81,674 |
| Jul 27, 2026 | 3.45 | 3.45 | 3.11 | 3.27 | 3.27 | -3.97% | 92,261 |
| Jul 24, 2026 | 3.42 | 3.63 | 3.40 | 3.40 | 3.40 | -1.02% | 33,432 |
| Jul 23, 2026 | 3.55 | 3.60 | 3.32 | 3.44 | 3.44 | -5.37% | 85,407 |
| Jul 22, 2026 | 3.66 | 4.40 | 3.58 | 3.63 | 3.63 | 0.97% | 54,288 |
| Jul 21, 2026 | 3.38 | 3.67 | 3.38 | 3.60 | 3.60 | 1.84% | 15,680 |
| Jul 20, 2026 | 3.50 | 3.53 | 3.24 | 3.53 | 3.53 | 3.82% | 79,709 |
| Jul 17, 2026 | 3.58 | 3.65 | 3.24 | 3.40 | 3.40 | -4.23% | 207,304 |
| 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 |