Skip to main content
Svenska Aerogel Holding AB (publ) (STO:AERO)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.660
-0.035 (-2.06%)
Mar 9, 2026, 5:29 PM CET

STO:AERO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.671.721.611.661.66-2.06%66,882
Mar 6, 20261.711.711.651.701.70-0.88%24,120
Mar 5, 20261.801.831.681.711.71-4.20%146,152
Mar 4, 20261.641.821.631.791.7910.87%201,085
Mar 3, 20261.701.731.611.611.61-8.00%51,706
Mar 2, 20261.701.751.641.751.75-0.28%44,567
Feb 27, 20261.691.791.601.761.765.09%104,760
Feb 26, 20261.661.761.631.671.670.91%207,000
Feb 25, 20261.631.681.631.661.662.16%38,284
Feb 24, 20261.631.651.611.621.62-4.14%37,189
Feb 23, 20261.751.751.611.691.69-2.87%109,347
Feb 20, 20261.781.781.681.741.74-1.97%126,158
Feb 19, 20261.581.821.581.781.7813.78%157,621
Feb 18, 20261.551.561.521.561.561.30%38,970
Feb 17, 20261.561.561.511.541.540.65%11,571
Feb 16, 20261.511.561.511.531.53-41,850
Feb 13, 20261.531.561.501.531.53-87,103
Feb 12, 20261.541.591.471.531.531.32%156,873
Feb 11, 20261.581.591.511.511.51-4.43%43,697
Feb 10, 20261.611.641.581.581.58-0.32%74,765
Feb 9, 20261.641.641.581.591.59-3.06%17,702
Feb 6, 20261.661.661.531.641.64-1.80%73,521
Feb 5, 20261.621.671.621.671.672.78%44,225
Feb 4, 20261.601.631.561.621.621.25%71,656
Feb 3, 20261.561.601.561.601.602.89%65,165
Feb 2, 20261.521.561.511.561.563.67%42,664
Jan 30, 20261.501.531.481.501.50-33,635
Jan 29, 20261.491.541.461.501.500.67%40,306
Jan 28, 20261.481.501.461.491.492.41%15,238
Jan 27, 20261.481.521.461.461.46-4.28%47,032
Jan 26, 20261.551.551.471.521.52-44,614
Jan 23, 20261.511.561.501.521.520.33%140,653
Jan 22, 20261.481.581.451.521.522.36%225,043
Jan 21, 20261.411.601.371.481.486.47%148,258
Jan 20, 20261.351.501.351.391.393.73%123,464
Jan 19, 20261.331.341.301.341.340.37%115,870
Jan 16, 20261.341.341.311.341.34-1.48%24,628
Jan 15, 20261.331.361.311.361.362.65%106,346
Jan 14, 20261.401.481.301.321.32-5.71%275,557
Jan 13, 20261.431.441.391.401.40-4.11%80,328
Jan 12, 20261.401.461.391.461.463.55%40,510
Jan 9, 20261.421.421.371.411.41-2.76%107,803
Jan 8, 20261.471.471.421.451.45-1.69%30,100
Jan 7, 20261.591.591.441.481.48-6.05%159,599
Jan 5, 20261.571.611.571.571.57-37,238
Jan 2, 20261.501.581.501.571.574.67%94,633
Dec 30, 20251.541.541.481.501.500.67%22,912
Dec 29, 20251.531.581.481.491.49-2.61%89,484
Dec 23, 20251.491.531.481.531.533.03%56,331
Dec 22, 20251.521.541.471.491.49-3.57%67,919
Dec 19, 20251.511.701.511.541.542.67%111,290
Dec 18, 20251.371.551.371.501.5010.70%284,328
Dec 17, 20251.381.381.351.361.36-1.81%52,010
Dec 16, 20251.381.411.371.381.38-1.08%15,650
Dec 15, 20251.431.431.401.401.40-4.45%62,270
Dec 12, 20251.301.571.291.461.4611.03%458,317
Dec 11, 20251.371.371.281.321.32-3.31%135,724
Dec 10, 20251.471.501.301.361.36-7.17%352,974
Dec 9, 20251.541.541.471.471.47-5.79%41,548
Dec 8, 20251.571.571.531.561.56-0.64%63,845
Dec 5, 20251.401.611.391.571.5712.19%353,438
Dec 4, 20251.411.421.401.401.40-0.36%57,319
Dec 3, 20251.411.451.391.401.40-2.10%158,093
Dec 2, 20251.451.461.401.431.43-1.72%148,625
Dec 1, 20251.411.501.381.461.463.56%237,432
Nov 28, 20251.401.431.381.411.41-0.35%79,302
Nov 27, 20251.411.441.381.411.41-2.76%81,091
Nov 26, 20251.591.591.401.451.45-7.05%212,048
Nov 25, 20251.531.701.531.561.561.96%593,018
Nov 24, 20251.581.751.511.531.535.52%553,371
Nov 21, 20251.451.501.411.451.45-57,557
Nov 20, 20251.421.461.401.451.450.69%87,520
Nov 19, 20251.451.451.421.441.441.05%5,111
Nov 18, 20251.461.461.431.431.430.35%7,406
Nov 17, 20251.451.461.421.421.420.71%25,692
Nov 14, 20251.501.501.411.411.41-5.69%78,211
Nov 13, 20251.461.501.461.501.500.34%8,061
Nov 12, 20251.491.491.451.491.492.41%4,488
Nov 11, 20251.401.461.351.461.464.30%113,912
Nov 10, 20251.401.401.351.401.40-0.36%62,348
Nov 7, 20251.331.401.301.401.405.66%107,629
Nov 6, 20251.371.371.311.331.33-3.28%55,180
Nov 5, 20251.451.451.351.371.37-2.84%75,757
Nov 4, 20251.481.501.411.411.41-5.05%47,326
Nov 3, 20251.501.501.451.491.490.68%34,446
Oct 31, 20251.501.501.471.481.481.72%277
Oct 30, 20251.401.501.401.451.450.69%61,006
Oct 29, 20251.351.441.351.441.442.86%27,918
Oct 28, 20251.381.441.361.401.40-41,081
Oct 27, 20251.471.471.381.401.40-4.44%66,545
Oct 24, 20251.501.501.451.471.470.34%102,804
Oct 23, 20251.491.501.451.461.461.04%30,975
Oct 22, 20251.451.501.441.451.451.40%68,454
Oct 21, 20251.501.501.421.431.43-5.00%127,572
Oct 20, 20251.511.511.471.501.50-2.91%96,863
Oct 17, 20251.611.611.501.551.55-0.32%59,845
Oct 16, 20251.561.571.551.551.55-76,624
Oct 15, 20251.531.571.531.551.551.31%14,465
Oct 14, 20251.531.531.511.531.53-0.65%15,185
Oct 13, 20251.591.611.531.541.54-5.23%158,816