Skip to main content
LightAir AB (publ) (NGM:LAIR)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.670
+0.045 (7.20%)
At close: Apr 28, 2026

LightAir AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.670.670.670.670.677.20%156,142
Apr 27, 20260.630.630.630.630.63-6.02%151,418
Apr 24, 20260.670.670.670.670.67-13.64%448,380
Apr 23, 20260.770.770.770.770.772.67%250,528
Apr 22, 20260.750.750.750.750.75-11.76%209,591
Apr 21, 20260.850.850.850.850.850.59%15,033
Apr 20, 20260.850.850.850.850.85-2.31%559
Apr 17, 20260.870.870.870.870.87-19,196
Apr 16, 20260.870.870.870.870.87-5.98%7,445
Apr 15, 20260.920.920.920.920.920.55%64
Apr 14, 20260.920.920.920.920.921.67%10,568
Apr 13, 20260.900.900.900.900.902.27%30,931
Apr 10, 20260.880.880.880.880.88-5.38%69,596
Apr 9, 20260.930.930.930.930.938.14%115,351
Apr 8, 20260.860.860.860.860.862.38%25,024
Apr 7, 20260.840.840.840.840.84-6.67%1,121
Apr 2, 20260.900.900.900.900.906.51%25,783
Apr 1, 20260.850.850.850.850.85-2.87%1,405
Mar 31, 20260.870.870.870.870.87-1.14%55,043
Mar 30, 20260.880.880.880.880.88-64,033
Mar 27, 20260.880.880.880.880.8810.00%64,965
Mar 26, 20260.800.800.800.800.80-9.09%6,897
Mar 25, 20260.880.880.880.880.88-17,228
Mar 24, 20260.880.880.880.880.88-9,530
Mar 23, 20260.880.880.880.880.88-48,124
Mar 20, 20260.880.880.880.880.8839.68%163,229
Mar 19, 20260.630.630.630.630.63-5.97%7,527
Mar 18, 20260.670.670.670.670.67-2.90%22,443
Mar 17, 20260.690.690.690.690.69-4.83%21,901
Mar 16, 20260.730.730.730.730.738.21%900
Mar 13, 20260.670.670.670.670.674.69%15,278
Mar 12, 20260.640.640.640.640.644.92%29,412
Mar 11, 20260.610.610.610.610.613.39%7,865
Mar 10, 20260.590.590.590.590.597.27%15,605
Mar 9, 20260.550.550.550.550.55-3.51%13,250
Mar 6, 20260.570.570.570.570.57-36,769
Mar 5, 20260.570.570.570.570.57-8.06%9,428
Mar 4, 20260.620.620.620.620.621.64%39,432
Mar 3, 20260.610.610.610.610.61-6.15%-
Mar 2, 20260.650.650.650.650.65-43,419
Feb 27, 20260.650.650.650.650.65-10.34%107,002
Feb 26, 20260.730.730.730.730.73-5.23%41,756
Feb 25, 20260.770.770.770.770.772.00%31,008
Feb 24, 20260.750.750.750.750.75-4.46%65,100
Feb 23, 20260.790.790.790.790.79-0.63%17,630
Feb 20, 20260.790.790.790.790.791.28%6,314
Feb 19, 20260.780.780.780.780.784.00%13,803
Feb 18, 20260.750.750.750.750.75-5,467
Feb 17, 20260.750.750.750.750.75-18,022
Feb 13, 20260.750.750.750.750.75-3.85%831
Feb 12, 20260.780.780.780.780.784.00%20,897
Feb 11, 20260.750.750.750.750.755.63%23,366
Feb 10, 20260.710.710.710.710.715.97%27,450
Feb 9, 20260.670.670.670.670.67-5.63%42,625
Feb 6, 20260.710.710.710.710.7116.39%64,855
Feb 5, 20260.610.610.610.610.618.93%-
Feb 4, 20260.560.560.560.560.562.75%31,496
Feb 3, 20260.550.550.550.550.55-4
Feb 2, 20260.550.550.550.550.55-3.54%217
Jan 29, 20260.570.570.570.570.57-4.24%23,140
Jan 28, 20260.590.590.590.590.594.42%6,901
Jan 27, 20260.570.570.570.570.572.73%4,200
Jan 26, 20260.550.550.550.550.55-9.84%-
Jan 23, 20260.610.610.610.610.618.93%200
Jan 22, 20260.560.560.560.560.56-3.45%20,550
Jan 21, 20260.580.580.580.580.58-10.08%9,387
Jan 20, 20260.650.650.650.650.655.74%16,920
Jan 19, 20260.610.610.610.610.61-2,459
Jan 16, 20260.610.610.610.610.619.91%2,181
Jan 15, 20260.560.560.560.560.56-1.77%59,355
Jan 14, 20260.570.570.570.570.576.60%3,970
Jan 13, 20260.530.530.530.530.53-7.83%142
Jan 12, 20260.580.580.580.580.587.48%38,501
Jan 9, 20260.540.540.540.540.543.88%1
Jan 8, 20260.520.520.520.520.52-0.96%1
Jan 7, 20260.520.520.520.520.52-7.14%2,506
Jan 5, 20260.560.560.560.560.56-1.75%860
Jan 2, 20260.570.570.570.570.57-1.72%2,370
Dec 30, 20250.580.580.580.580.58-7,554
Dec 29, 20250.580.580.580.580.581.75%3,704
Dec 23, 20250.570.570.570.570.5714.00%13,159
Dec 22, 20250.500.500.500.500.50-20.00%121,423
Dec 19, 20250.630.630.630.630.6313.64%21,458
Dec 18, 20250.550.550.550.550.55-6,523
Dec 17, 20250.550.550.550.550.55-5.17%17,589
Dec 16, 20250.580.580.580.580.5811.54%34,237
Dec 15, 20250.520.520.520.520.52-4.59%7,027
Dec 12, 20250.550.550.550.550.550.93%5,627
Dec 11, 20250.540.540.540.540.545.88%29,896
Dec 10, 20250.510.510.510.510.514.08%5,056
Dec 9, 20250.490.490.490.490.49-14.78%24,885
Dec 8, 20250.580.580.580.580.58-8.00%13,694
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