Skip to main content
LightAir AB (publ) (NGM:LAIR)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.530
-0.020 (-3.64%)
At close: Dec 4, 2025

LightAir AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.630.630.630.630.6317.92%3,956
Dec 4, 20250.530.530.530.530.53-3.64%4,219
Dec 3, 20250.550.550.550.550.55-5.17%1
Nov 28, 20250.580.580.580.580.5816.00%21,954
Nov 27, 20250.500.500.500.500.50-4.76%14,400
Nov 26, 20250.530.530.530.530.53-9.48%14,618
Nov 25, 20250.580.580.580.580.58-6,693
Nov 24, 20250.580.580.580.580.5811.54%7,323
Nov 21, 20250.520.520.520.520.52-21,716
Nov 20, 20250.520.520.520.520.52-4.59%51
Nov 19, 20250.550.550.550.550.55-3.54%17,629
Nov 18, 20250.570.570.570.570.57-4.24%36,511
Nov 17, 20250.590.590.590.590.59-73,250
Nov 14, 20250.590.590.590.590.591.72%1,814
Nov 13, 20250.580.580.580.580.587.41%2,800
Nov 12, 20250.540.540.540.540.54-1.82%5,621
Nov 10, 20250.550.550.550.550.55-228
Nov 7, 20250.550.550.550.550.55-8.33%3,120
Nov 6, 20250.600.600.600.600.60-5.51%22,600
Nov 5, 20250.640.640.640.640.64-10.56%1,454
Nov 4, 20250.710.710.710.710.714.41%37,422
Nov 3, 20250.680.680.680.680.68-7,070
Oct 31, 20250.680.680.680.680.68-2.86%2,478
Oct 30, 20250.700.700.700.700.70-5.41%16,273
Oct 29, 20250.740.740.740.740.745.71%1,244
Oct 28, 20250.700.700.700.700.70-6.67%15,449
Oct 27, 20250.750.750.750.750.75-3.85%15,280
Oct 24, 20250.780.780.780.780.7811.43%19,447
Oct 23, 20250.700.700.700.700.702.19%8,456
Oct 22, 20250.690.690.690.690.69-23.46%63,723
Oct 21, 20250.900.900.900.900.9027.86%68,922
Oct 20, 20250.700.700.700.700.707.69%7,127
Oct 17, 20250.650.650.650.650.65-12.16%67,632
Oct 16, 20250.740.740.740.740.74-5.13%37,597
Oct 15, 20250.780.780.780.780.78-1.27%13,492
Oct 14, 20250.790.790.790.790.7921.54%29,210
Oct 13, 20250.650.650.650.650.65-4.41%12,600
Oct 10, 20250.680.680.680.680.683.82%5,147
Oct 9, 20250.660.660.660.660.66-6.43%5,527
Oct 8, 20250.700.700.700.700.702.94%33,269
Oct 7, 20250.680.680.680.680.684.62%113
Oct 6, 20250.650.650.650.650.65-5.80%20,811
Oct 3, 20250.690.690.690.690.69-4.17%18,063
Oct 2, 20250.720.720.720.720.72-19.10%67,551
Oct 1, 20250.890.890.890.890.897.88%56,374
Sep 30, 20250.830.830.830.830.83-1.79%31,431
Sep 29, 20250.840.840.840.840.841.82%5,171
Sep 26, 20250.830.830.830.830.83-6.25%2,885
Sep 25, 20250.880.880.880.880.88-2.22%6,607
Sep 24, 20250.900.900.900.900.905.88%1,500
Sep 23, 20250.850.850.850.850.85-9.57%11,934
Sep 22, 20250.940.940.940.940.946.82%9,703
Sep 19, 20250.880.880.880.880.883.53%18,129
Sep 18, 20250.850.850.850.850.85-4.49%35,730
Sep 17, 20250.890.890.890.890.89-4.30%21,304
Sep 16, 20250.930.930.930.930.9334.78%296,223
Sep 15, 20250.690.690.690.690.69-15,289
Sep 11, 20250.690.690.690.690.691.47%85,054
Sep 10, 20250.680.680.680.680.68-35,305
Sep 8, 20250.680.680.680.680.68-2,156
Sep 5, 20250.680.680.680.680.68-4,050
Sep 4, 20250.680.680.680.680.68-6.21%296
Sep 3, 20250.730.730.730.730.733.57%5,047
Sep 2, 20250.700.700.700.700.70-0.71%33,171
Sep 1, 20250.710.710.710.710.71-7.24%100,518
Aug 29, 20250.760.760.760.760.765.56%13,501
Aug 28, 20250.720.720.720.720.722.86%50,665
Aug 27, 20250.700.700.700.700.70-4.11%12,282
Aug 26, 20250.730.730.730.730.732.82%30,432
Aug 25, 20250.710.710.710.710.71-16.47%72,651
Aug 22, 20250.850.850.850.850.85-29.17%127,474
Aug 21, 20251.201.201.201.201.2062.16%209,115
Aug 20, 20250.740.740.740.740.74-1.33%537,234
Aug 19, 20250.540.540.540.750.54-1,780
Aug 18, 20250.540.540.540.750.54-12,306
Aug 15, 20250.540.540.540.750.542.74%3,150
Aug 14, 20250.520.520.520.730.525.04%7,253
Aug 13, 20250.500.500.500.700.50-7.33%9,761
Aug 12, 20250.540.540.540.750.54-7,761
Aug 11, 20250.540.540.540.750.54-28,849
Aug 8, 20250.540.540.540.750.541.35%9,131
Aug 7, 20250.530.530.530.740.53-1.33%44,000
Aug 6, 20250.540.540.540.750.54-48,545
Aug 5, 20250.540.540.540.750.54-14,200
Aug 4, 20250.540.540.540.750.54-6.25%2,229
Aug 1, 20250.570.570.570.800.57-17,748
Jul 31, 20250.570.570.570.800.571.27%24,986
Jul 30, 20250.560.560.560.790.56-8.14%68,417
Jul 29, 20250.610.610.610.860.617.50%11,956
Jul 28, 20250.570.570.570.800.578.11%12,539
Jul 25, 20250.530.530.530.740.53-1.33%6,861
Jul 24, 20250.540.540.540.750.54-2,221
Jul 23, 20250.540.540.540.750.54-5
Jul 22, 20250.540.540.540.750.54-6.25%20
Jul 21, 20250.570.570.570.800.5714.29%1,755
Jul 18, 20250.500.500.500.700.50-2.78%28,530
Jul 17, 20250.510.510.510.720.51-15.29%28,207
Jul 16, 20250.610.610.610.850.61-32.54%76,931
Jul 15, 20250.900.900.901.260.90-310
Jul 14, 20250.900.900.901.260.901.61%2,282