Stockholm - Delayed Quote SEK

Svenska Aerogel Holding AB (publ) (AERO.ST)

Compare
7.00 +0.05 (+0.72%)
At close: January 3 at 5:29:39 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 3, 2025 7.00 8.20 6.95 7.00 7.00 26,400
Jan 2, 2025 6.70 7.15 6.50 6.95 6.95 8,900
Dec 30, 2024 6.30 8.30 6.25 6.55 6.55 13,165
Dec 27, 2024 6.30 6.45 6.25 6.45 6.45 10,047
Dec 23, 2024 6.55 6.55 6.35 6.45 6.45 7,223
Dec 20, 2024 6.65 6.65 6.35 6.55 6.55 15,509
Dec 19, 2024 7.00 7.10 6.55 6.65 6.65 13,077
Dec 18, 2024 6.85 7.15 6.85 6.85 6.85 14,218
Dec 17, 2024 7.70 7.80 6.75 6.85 6.85 20,378
Dec 16, 2024 7.85 7.90 7.70 7.70 7.70 7,402
Dec 13, 2024 8.15 8.15 7.75 7.85 7.85 8,783
Dec 12, 2024 8.30 8.30 8.15 8.15 8.15 4,416
Dec 11, 2024 8.15 8.30 8.15 8.25 8.25 2,046
Dec 10, 2024 8.20 8.45 8.15 8.25 8.25 6,547
Dec 9, 2024 8.30 8.45 8.25 8.25 8.25 9,062
Dec 6, 2024 8.60 8.70 8.10 8.30 8.30 17,887
Dec 5, 2024 9.70 9.70 8.30 8.60 8.60 14,738
Dec 4, 2024 9.90 9.95 9.70 9.70 9.70 2,325
Dec 3, 2024 9.75 10.10 9.75 9.85 9.85 12,309
Dec 2, 2024 10.10 10.40 9.90 10.10 10.10 7,310
Nov 29, 2024 10.00 10.40 10.00 10.10 10.10 6,833
Nov 28, 2024 10.40 10.40 10.00 10.30 10.30 1,420
Nov 27, 2024 10.40 10.40 10.00 10.40 10.40 1,805
Nov 26, 2024 1:100 Stock Splits
Nov 26, 2024 13.00 13.50 9.35 10.40 10.40 32,689
Nov 25, 2024 10.50 15.00 9.75 13.00 13.00 18,122
Nov 22, 2024 10.00 10.40 9.65 10.20 10.20 5,297
Nov 21, 2024 10.50 11.40 9.85 10.40 10.40 9,401
Nov 20, 2024 11.00 11.50 10.00 10.50 10.50 7,037
Nov 19, 2024 11.10 11.90 9.90 11.00 11.00 15,243
Nov 18, 2024 11.70 12.50 11.10 11.80 11.80 2,253
Nov 15, 2024 11.40 12.40 11.00 11.70 11.70 4,757
Nov 14, 2024 12.00 12.90 11.40 11.50 11.50 11,487
Nov 13, 2024 9.90 13.20 9.90 11.90 11.90 29,127
Nov 12, 2024 9.55 9.75 9.45 9.70 9.70 4,374
Nov 11, 2024 7.90 9.90 7.90 9.35 9.35 22,426
Nov 8, 2024 8.60 8.60 7.00 7.95 7.95 10,536
Nov 7, 2024 9.00 9.00 8.55 8.60 8.60 2,342
Nov 6, 2024 8.95 9.40 8.95 9.20 9.20 1,328
Nov 5, 2024 8.50 9.50 8.15 8.95 8.95 16,592
Nov 4, 2024 10.20 10.20 7.95 8.35 8.35 21,861
Nov 1, 2024 10.00 10.50 9.95 10.20 10.20 2,827
Oct 31, 2024 11.30 11.30 10.50 10.80 10.80 425
Oct 30, 2024 11.00 12.50 10.20 10.80 10.80 14,660
Oct 29, 2024 11.00 11.40 10.70 10.70 10.70 315
Oct 28, 2024 11.50 11.50 10.40 11.00 11.00 3,267
Oct 25, 2024 10.60 11.40 10.20 11.30 11.30 3,546
Oct 24, 2024 10.40 10.60 10.30 10.50 10.50 1,191
Oct 23, 2024 10.60 10.60 10.30 10.40 10.40 1,439
Oct 22, 2024 10.00 10.50 10.00 10.50 10.50 1,456
Oct 21, 2024 10.30 10.30 10.00 10.20 10.20 942
Oct 18, 2024 10.10 10.60 10.00 10.30 10.30 4,573
Oct 17, 2024 10.20 10.80 10.00 10.10 10.10 1,859
Oct 16, 2024 10.40 10.50 10.20 10.40 10.40 2,426
Oct 15, 2024 10.80 11.70 10.10 10.40 10.40 8,353
Oct 14, 2024 10.70 11.70 10.10 10.80 10.80 12,199
Oct 11, 2024 10.60 11.40 9.75 10.10 10.10 11,610
Oct 10, 2024 10.30 10.30 9.65 10.20 10.20 2,395
Oct 9, 2024 10.40 10.40 9.95 10.30 10.30 1,930
Oct 8, 2024 10.70 10.70 10.00 10.40 10.40 1,969
Oct 7, 2024 10.30 10.60 9.95 10.60 10.60 4,439
Oct 4, 2024 10.40 10.40 10.00 10.30 10.30 4,949
Oct 3, 2024 10.40 10.40 9.50 10.40 10.40 3,991
Oct 2, 2024 10.60 10.60 9.70 10.40 10.40 12,425
Oct 1, 2024 10.70 10.70 10.20 10.60 10.60 3,003
Sep 30, 2024 11.00 11.50 9.55 10.70 10.70 49,497
Sep 27, 2024 11.20 12.20 11.20 11.50 11.50 4,626
Sep 26, 2024 11.60 11.60 11.10 11.50 11.50 5,943
Sep 25, 2024 11.70 12.20 11.20 11.90 11.90 3,657
Sep 24, 2024 11.80 12.50 11.10 12.00 12.00 4,205
Sep 23, 2024 11.60 12.40 11.30 11.80 11.80 5,840
Sep 20, 2024 12.00 12.00 11.10 11.60 11.60 4,359
Sep 19, 2024 12.00 12.00 11.00 12.00 12.00 12,417
Sep 18, 2024 12.10 12.90 10.30 12.00 12.00 12,328
Sep 17, 2024 12.70 12.70 11.80 12.20 12.20 8,789
Sep 16, 2024 12.60 12.80 12.10 12.70 12.70 3,946
Sep 13, 2024 13.00 13.00 12.50 12.90 12.90 1,567
Sep 12, 2024 12.70 12.80 12.30 12.30 12.30 12,155
Sep 11, 2024 13.00 13.00 12.60 12.80 12.80 4,537
Sep 10, 2024 13.50 13.50 12.80 13.20 13.20 3,127
Sep 9, 2024 14.00 14.50 13.50 13.50 13.50 3,566
Sep 6, 2024 13.80 14.70 13.80 14.00 14.00 168
Sep 5, 2024 14.60 14.60 13.80 14.50 14.50 1,850
Sep 4, 2024 14.20 14.70 13.60 14.60 14.60 1,283
Sep 3, 2024 13.90 14.40 13.20 13.20 13.20 5,264
Sep 2, 2024 15.00 15.00 13.40 14.40 14.40 1,631
Aug 30, 2024 13.40 15.00 12.10 14.80 14.80 16,741
Aug 29, 2024 13.40 13.40 11.80 13.10 13.10 7,517
Aug 28, 2024 13.40 13.70 13.40 13.60 13.60 1,275
Aug 27, 2024 13.80 13.80 13.40 13.40 13.40 2,197
Aug 26, 2024 14.00 14.00 13.40 13.70 13.70 4,311
Aug 23, 2024 14.40 14.40 13.30 14.20 14.20 3,257
Aug 22, 2024 13.60 14.40 13.60 13.70 13.70 563
Aug 21, 2024 13.90 14.00 13.60 13.60 13.60 3,182
Aug 20, 2024 14.00 14.20 13.70 14.00 14.00 868
Aug 19, 2024 14.80 14.80 13.70 14.00 14.00 3,385
Aug 16, 2024 15.00 15.00 14.20 14.80 14.80 5,777
Aug 15, 2024 14.80 15.00 13.90 15.00 15.00 3,291
Aug 14, 2024 14.90 14.90 14.10 14.60 14.60 1,422
Aug 13, 2024 14.90 14.90 13.90 14.10 14.10 2,257
Aug 12, 2024 15.00 15.00 13.30 13.90 13.90 2,341
Aug 9, 2024 14.00 14.80 14.00 14.50 14.50 4,214
Aug 8, 2024 14.90 14.90 13.30 13.60 13.60 854
Aug 7, 2024 13.10 14.50 13.10 14.00 14.00 4,092
Aug 6, 2024 12.90 13.50 12.60 13.10 13.10 3,529
Aug 5, 2024 14.00 14.00 12.00 12.80 12.80 15,360
Aug 2, 2024 14.30 14.30 14.00 14.10 14.10 3,619
Aug 1, 2024 14.30 15.30 14.20 14.20 14.20 6,083
Jul 31, 2024 14.50 15.40 14.30 14.30 14.30 1,795
Jul 30, 2024 14.80 14.80 14.50 14.60 14.60 3,120
Jul 29, 2024 15.00 15.00 14.10 14.90 14.90 3,772
Jul 26, 2024 15.60 15.60 15.10 15.20 15.20 3,291
Jul 25, 2024 15.60 15.70 15.10 15.60 15.60 2,031
Jul 24, 2024 15.70 15.70 15.30 15.60 15.60 1,180
Jul 23, 2024 16.00 16.00 15.20 15.90 15.90 1,366
Jul 22, 2024 15.90 15.90 15.30 15.80 15.80 1,863
Jul 19, 2024 16.00 16.00 15.00 15.90 15.90 7,588
Jul 18, 2024 16.80 16.80 15.40 16.00 16.00 3,510
Jul 17, 2024 16.60 16.60 16.00 16.00 16.00 9,825
Jul 16, 2024 15.00 17.40 15.00 16.70 16.70 12,339
Jul 15, 2024 15.20 16.20 14.30 16.20 16.20 17,315
Jul 12, 2024 15.40 15.70 14.40 15.30 15.30 13,964
Jul 11, 2024 15.50 15.50 14.60 15.40 15.40 4,329
Jul 10, 2024 14.90 16.00 14.10 15.60 15.60 10,338
Jul 9, 2024 14.30 15.40 14.00 14.80 14.80 8,424
Jul 8, 2024 14.90 14.90 14.10 14.30 14.30 7,124
Jul 5, 2024 15.70 15.70 14.20 15.00 15.00 8,851
Jul 4, 2024 15.00 17.20 15.00 15.80 15.80 5,566
Jul 3, 2024 14.90 14.90 13.90 14.90 14.90 9,129
Jul 2, 2024 15.40 15.40 14.20 14.70 14.70 2,267
Jul 1, 2024 14.80 15.00 13.60 14.70 14.70 1,972
Jun 28, 2024 14.60 15.30 14.00 14.40 14.40 8,247
Jun 27, 2024 14.90 14.90 13.40 14.60 14.60 1,238
Jun 26, 2024 14.80 14.90 13.10 14.90 14.90 4,332
Jun 25, 2024 14.50 15.20 14.00 14.80 14.80 8,592
Jun 24, 2024 14.20 14.80 13.40 14.50 14.50 3,118
Jun 20, 2024 14.80 14.80 13.70 14.20 14.20 1,148
Jun 19, 2024 13.00 14.10 13.00 13.90 13.90 7,495
Jun 18, 2024 13.60 14.70 13.00 13.00 13.00 5,195
Jun 17, 2024 14.40 15.50 13.90 14.00 14.00 13,270
Jun 14, 2024 14.00 14.60 13.30 14.00 14.00 7,256
Jun 13, 2024 12.90 15.00 12.50 14.00 14.00 30,265
Jun 12, 2024 12.20 13.00 12.20 12.40 12.40 1,759
Jun 11, 2024 12.60 13.50 12.00 12.10 12.10 10,869
Jun 10, 2024 12.50 12.50 11.60 12.30 12.30 4,340
Jun 7, 2024 12.40 12.50 11.80 12.10 12.10 5,557
Jun 5, 2024 14.00 14.00 12.00 12.50 12.50 9,277
Jun 4, 2024 12.90 13.90 12.30 13.10 13.10 3,713
Jun 3, 2024 12.50 12.90 11.80 12.90 12.90 11,783
May 31, 2024 12.04 12.62 11.70 12.56 12.56 1,540
May 30, 2024 12.62 12.62 11.98 12.18 12.18 1,621
May 29, 2024 11.70 12.48 11.70 11.98 11.98 8,593
May 28, 2024 11.04 11.92 11.04 11.70 11.70 3,346
May 27, 2024 11.36 11.38 10.90 11.28 11.28 13,124
May 24, 2024 10.98 11.44 10.98 11.38 11.38 6,430
May 23, 2024 11.32 11.46 10.80 10.98 10.98 8,327
May 22, 2024 11.36 11.36 11.08 11.32 11.32 992
May 21, 2024 11.08 11.48 10.68 11.36 11.36 4,143
May 20, 2024 11.12 11.66 11.02 11.08 11.08 2,721
May 17, 2024 11.06 11.42 10.70 11.10 11.10 3,945
May 16, 2024 11.84 12.36 10.42 10.60 10.60 21,391
May 15, 2024 12.50 12.50 11.80 11.80 11.80 3,965
May 14, 2024 11.76 12.18 11.76 12.14 12.14 5,932
May 13, 2024 12.20 12.20 11.74 11.74 11.74 4,405
May 10, 2024 12.78 12.78 11.94 12.20 12.20 3,478
May 8, 2024 12.76 12.78 12.02 12.78 12.78 3,519
May 7, 2024 12.20 12.96 11.68 12.76 12.76 2,646
May 6, 2024 12.40 13.08 12.20 12.20 12.20 1,160
May 3, 2024 13.00 14.18 11.40 12.40 12.40 19,000
May 2, 2024 13.00 13.00 11.66 12.96 12.96 2,634
Apr 30, 2024 13.66 13.66 12.50 12.98 12.98 4,974
Apr 29, 2024 12.58 14.24 12.58 13.42 13.42 7,407
Apr 26, 2024 11.96 15.96 11.62 12.54 12.54 16,828
Apr 25, 2024 11.60 11.90 11.30 11.60 11.60 10,540
Apr 24, 2024 12.38 12.38 11.40 11.64 11.64 29,254
Apr 23, 2024 12.60 12.60 11.82 12.00 12.00 22,272
Apr 22, 2024 13.70 14.98 12.18 12.58 12.58 76,065
Apr 19, 2024 14.94 14.94 13.56 13.70 13.70 7,589
Apr 18, 2024 14.98 14.98 14.04 14.26 14.26 3,172
Apr 17, 2024 14.28 14.48 13.60 14.48 14.48 6,008
Apr 16, 2024 15.08 15.08 13.50 14.28 14.28 20,008
Apr 15, 2024 15.30 15.48 15.20 15.20 15.20 2,482
Apr 12, 2024 15.70 15.70 15.22 15.40 15.40 10,433
Apr 11, 2024 16.20 16.74 15.60 15.78 15.78 13,719
Apr 10, 2024 16.30 16.74 16.00 16.30 16.30 3,720
Apr 9, 2024 16.00 16.36 15.98 16.28 16.28 5,542
Apr 8, 2024 16.00 16.74 16.00 16.00 16.00 7,511
Apr 5, 2024 16.70 16.70 16.00 16.00 16.00 5,528
Apr 4, 2024 16.76 17.92 16.52 16.74 16.74 2,910
Apr 3, 2024 17.22 17.98 15.96 16.76 16.76 7,424
Apr 2, 2024 18.72 19.00 16.36 17.24 17.24 19,934
Mar 28, 2024 18.14 19.56 18.14 18.70 18.70 8,818
Mar 27, 2024 17.34 18.50 17.20 18.14 18.14 14,141
Mar 26, 2024 16.54 19.00 16.54 17.34 17.34 20,223
Mar 25, 2024 15.20 18.68 15.20 16.54 16.54 49,747
Mar 22, 2024 15.24 15.24 14.80 15.20 15.20 768
Mar 21, 2024 14.76 15.78 14.72 15.24 15.24 4,105
Mar 20, 2024 16.00 16.00 14.50 15.76 15.76 3,835
Mar 19, 2024 13.50 16.00 13.50 15.84 15.84 7,380
Mar 18, 2024 15.30 15.30 13.04 13.48 13.48 19,918
Mar 15, 2024 16.10 17.02 15.00 15.30 15.30 14,881
Mar 14, 2024 18.00 19.18 15.76 17.66 17.66 8,473
Mar 13, 2024 19.50 19.50 18.00 18.00 18.00 9,058
Mar 12, 2024 17.68 20.80 17.68 18.66 18.66 23,620
Mar 11, 2024 14.40 20.00 13.78 17.44 17.44 35,334
Mar 8, 2024 13.48 14.96 12.58 14.60 14.60 5,300
Mar 7, 2024 13.00 13.48 12.50 13.30 13.30 953
Mar 6, 2024 12.52 13.00 12.52 13.00 13.00 5,218
Mar 5, 2024 12.60 12.96 11.02 12.52 12.52 17,894
Mar 4, 2024 12.40 12.64 11.78 12.00 12.00 13,288
Mar 1, 2024 12.00 12.56 12.00 12.40 12.40 4,671
Feb 29, 2024 12.00 12.58 11.56 12.00 12.00 20,229
Feb 28, 2024 12.20 12.60 11.34 12.00 12.00 13,505
Feb 27, 2024 12.64 12.64 11.22 12.16 12.16 5,203
Feb 26, 2024 12.00 12.00 11.02 11.44 11.44 12,592
Feb 23, 2024 12.00 13.58 11.22 12.00 12.00 16,445
Feb 22, 2024 11.98 11.98 11.04 11.96 11.96 2,593
Feb 21, 2024 12.28 12.28 10.46 12.06 12.06 7,838
Feb 20, 2024 12.20 12.28 11.52 12.20 12.20 3,487
Feb 19, 2024 12.64 13.58 11.36 12.20 12.20 7,184
Feb 16, 2024 12.00 12.14 10.52 12.12 12.12 10,938
Feb 15, 2024 12.40 12.40 12.00 12.00 12.00 7,688
Feb 14, 2024 12.48 12.52 12.12 12.40 12.40 1,992
Feb 13, 2024 12.60 12.60 12.14 12.54 12.54 3,480
Feb 12, 2024 14.30 14.30 12.12 12.58 12.58 10,832
Feb 9, 2024 12.88 13.50 12.44 13.50 13.50 8,623
Feb 8, 2024 12.66 12.90 12.14 12.64 12.64 6,435
Feb 7, 2024 12.74 12.74 12.28 12.66 12.66 3,457
Feb 6, 2024 12.98 12.98 12.18 12.76 12.76 10,693
Feb 5, 2024 12.24 12.38 12.00 12.00 12.00 13,461
Feb 2, 2024 12.22 12.40 12.02 12.02 12.02 7,213
Feb 1, 2024 12.20 12.52 12.20 12.22 12.22 13,628
Jan 31, 2024 12.20 12.40 12.02 12.38 12.38 13,733
Jan 30, 2024 12.50 12.52 12.02 12.36 12.36 5,547
Jan 29, 2024 12.32 12.50 12.20 12.42 12.42 8,744
Jan 26, 2024 12.70 12.70 12.00 12.32 12.32 22,229
Jan 25, 2024 12.24 12.68 12.08 12.20 12.20 10,767
Jan 24, 2024 12.20 12.38 12.00 12.24 12.24 6,733
Jan 23, 2024 12.48 12.96 11.40 12.20 12.20 30,557
Jan 22, 2024 13.50 13.60 12.42 12.98 12.98 6,377
Jan 19, 2024 13.90 13.90 13.06 13.50 13.50 6,949
Jan 18, 2024 15.68 15.68 13.12 13.98 13.98 11,172
Jan 17, 2024 14.58 14.58 14.01 14.10 14.10 2,618
Jan 16, 2024 14.27 15.10 14.27 14.72 14.72 2,897
Jan 15, 2024 14.81 14.85 14.29 14.33 14.33 205
Jan 12, 2024 14.72 14.86 14.35 14.77 14.77 5,470
Jan 11, 2024 14.22 14.72 13.79 14.69 14.69 4,470
Jan 10, 2024 14.27 14.85 13.76 14.22 14.22 3,067
Jan 9, 2024 14.26 14.26 13.76 14.01 14.01 5,047
Jan 8, 2024 13.85 14.24 13.85 14.04 14.04 4,982
Jan 5, 2024 14.06 14.22 13.76 13.85 13.85 1,704
Jan 4, 2024 13.94 14.17 13.56 14.06 14.06 2,707
Jan 3, 2024 13.94 14.27 13.94 13.94 13.94 2,424