Skip to main content
Svenska Aerogel Holding AB (publ) (STO:AERO)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.000
-0.015 (-1.48%)
Apr 28, 2026, 4:49 PM CET

STO:AERO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.981.020.981.021.023.57%11,212
Apr 24, 20261.011.020.950.980.98-2.00%62,162
Apr 23, 20261.031.071.001.001.00-2.91%212,437
Apr 22, 20261.041.281.011.031.03-1.90%885,265
Apr 21, 20261.121.121.021.051.05-7.89%189,783
Apr 20, 20261.281.281.041.141.14-17.39%257,782
Apr 17, 20261.401.401.381.381.380.36%16,813
Apr 16, 20261.391.401.351.381.38-1.79%20,843
Apr 15, 20261.401.411.381.401.400.36%66,988
Apr 14, 20261.391.401.381.401.40-11,852
Apr 13, 20261.401.401.371.401.400.36%45,357
Apr 10, 20261.441.441.391.391.39-1.77%55,593
Apr 9, 20261.441.441.391.421.420.71%41,048
Apr 8, 20261.401.441.361.411.410.36%215,068
Apr 7, 20261.391.441.351.401.400.72%91,599
Apr 2, 20261.391.391.371.391.391.09%6,934
Apr 1, 20261.391.431.361.381.38-0.72%62,741
Mar 31, 20261.451.491.351.391.39-3.48%125,831
Mar 30, 20261.351.451.351.441.446.69%171,592
Mar 27, 20261.391.391.321.351.35-0.37%62,229
Mar 26, 20261.401.401.351.351.35-3.57%147,777
Mar 25, 20261.401.441.361.401.40-83,452
Mar 24, 20261.521.541.401.401.40-9.97%244,166
Mar 23, 20261.481.561.461.561.562.98%83,510
Mar 20, 20261.501.531.501.511.511.00%47,444
Mar 19, 20261.531.701.481.501.50-4.78%206,365
Mar 18, 20261.811.811.571.571.57-11.80%326,462
Mar 17, 20261.872.011.781.781.78-3.78%197,674
Mar 16, 20261.831.901.831.851.851.65%38,469
Mar 13, 20261.781.871.751.821.823.12%140,314
Mar 12, 20261.821.841.731.771.77-3.02%143,495
Mar 11, 20261.721.931.701.821.826.12%231,621
Mar 10, 20261.721.781.661.721.723.31%43,203
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