Svenska Aerogel Holding AB AERO
OMXSTO · Sweden · Industrial Services
SEK 0.5340-0.01 (-1.11%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 0.53 | -1.11% | SEK 0.55 | SEK 0.56 | SEK 0.53 | 214.22K |
| 2026-10-01 | SEK 0.54 | -10.00% | SEK 0.57 | SEK 0.59 | SEK 0.54 | 126.21K |
| 2026-09-30 | SEK 0.60 | +1.35% | SEK 0.59 | SEK 0.60 | SEK 0.57 | 91.53K |
| 2026-09-29 | SEK 0.59 | -8.92% | SEK 0.67 | SEK 0.67 | SEK 0.56 | 189.58K |
| 2026-09-28 | SEK 0.65 | 0.00% | SEK 0.63 | SEK 0.68 | SEK 0.63 | 42.62K |
| 2026-09-25 | SEK 0.65 | +4.84% | SEK 0.62 | SEK 0.66 | SEK 0.61 | 64.81K |
| 2026-09-24 | SEK 0.62 | -0.64% | SEK 0.66 | SEK 0.66 | SEK 0.60 | 56.76K |
| 2026-09-23 | SEK 0.62 | -5.17% | SEK 0.67 | SEK 0.67 | SEK 0.62 | 28.68K |
| 2026-09-22 | SEK 0.66 | -6.00% | SEK 0.70 | SEK 0.70 | SEK 0.63 | 205.07K |
| 2026-09-21 | SEK 0.70 | -5.41% | SEK 0.77 | SEK 0.77 | SEK 0.70 | 314.33K |
| 2026-09-18 | SEK 0.74 | -2.63% | SEK 0.77 | SEK 0.77 | SEK 0.74 | 48.19K |
| 2026-09-17 | SEK 0.76 | +1.88% | SEK 0.74 | SEK 0.77 | SEK 0.74 | 43.77K |
| 2026-09-16 | SEK 0.75 | +0.27% | SEK 0.74 | SEK 0.77 | SEK 0.74 | 53.91K |
| 2026-09-15 | SEK 0.74 | -2.87% | SEK 0.77 | SEK 0.77 | SEK 0.72 | 84.14K |
| 2026-09-14 | SEK 0.77 | +0.52% | SEK 0.76 | SEK 0.77 | SEK 0.74 | 28.40K |
| 2026-09-11 | SEK 0.76 | -0.52% | SEK 0.77 | SEK 0.77 | SEK 0.73 | 17.36K |
| 2026-09-10 | SEK 0.77 | +2.13% | SEK 0.75 | SEK 0.77 | SEK 0.74 | 10.28K |
| 2026-09-09 | SEK 0.75 | +0.81% | SEK 0.75 | SEK 0.80 | SEK 0.75 | 179.01K |
| 2026-09-08 | SEK 0.74 | -3.38% | SEK 0.80 | SEK 0.80 | SEK 0.72 | 266.93K |
| 2026-09-07 | SEK 0.77 | -4.23% | SEK 0.80 | SEK 0.80 | SEK 0.76 | 79.43K |
| 2026-09-04 | SEK 0.80 | -1.95% | SEK 0.84 | SEK 0.85 | SEK 0.75 | 412.57K |
| 2026-09-03 | SEK 0.82 | +14.85% | SEK 0.75 | SEK 0.85 | SEK 0.71 | 579.75K |
| 2026-09-02 | SEK 0.71 | +2.00% | SEK 0.71 | SEK 0.80 | SEK 0.68 | 321.35K |
| 2026-09-01 | SEK 0.70 | +12.90% | SEK 0.63 | SEK 0.70 | SEK 0.60 | 504.19K |
| 2026-08-31 | SEK 0.62 | +8.77% | SEK 0.60 | SEK 0.62 | SEK 0.58 | 164.81K |
| 2026-08-28 | SEK 0.57 | +2.15% | SEK 0.56 | SEK 0.62 | SEK 0.56 | 204.88K |
| 2026-08-27 | SEK 0.56 | -3.79% | SEK 0.59 | SEK 0.60 | SEK 0.53 | 383.51K |
| 2026-08-26 | SEK 0.58 | -0.68% | SEK 0.58 | SEK 0.60 | SEK 0.55 | 192.46K |
| 2026-08-25 | SEK 0.58 | -7.59% | SEK 0.63 | SEK 0.63 | SEK 0.58 | 175.63K |
| 2026-08-24 | SEK 0.63 | -2.17% | SEK 0.65 | SEK 0.65 | SEK 0.57 | 313.67K |
| 2026-08-21 | SEK 0.65 | -3.29% | SEK 0.67 | SEK 0.67 | SEK 0.60 | 100.09K |
| 2026-08-20 | SEK 0.67 | -0.30% | SEK 0.70 | SEK 0.70 | SEK 0.64 | 112.07K |
| 2026-08-19 | SEK 0.67 | -3.46% | SEK 0.67 | SEK 0.70 | SEK 0.67 | 76.36K |
| 2026-08-18 | SEK 0.69 | +3.58% | SEK 0.66 | SEK 0.69 | SEK 0.65 | 107.00K |
| 2026-08-17 | SEK 0.67 | +1.52% | SEK 0.66 | SEK 0.69 | SEK 0.66 | 75.80K |
| 2026-08-14 | SEK 0.66 | 0.00% | SEK 0.66 | SEK 0.69 | SEK 0.65 | 88.61K |
| 2026-08-13 | SEK 0.66 | -2.65% | SEK 0.68 | SEK 0.70 | SEK 0.66 | 129.66K |
| 2026-08-12 | SEK 0.68 | -1.17% | SEK 0.71 | SEK 0.71 | SEK 0.66 | 44.06K |
| 2026-08-11 | SEK 0.69 | -3.11% | SEK 0.71 | SEK 0.71 | SEK 0.68 | 39.03K |
| 2026-08-10 | SEK 0.71 | +3.21% | SEK 0.69 | SEK 0.75 | SEK 0.67 | 123.47K |
| 2026-08-07 | SEK 0.69 | -2.00% | SEK 0.68 | SEK 0.71 | SEK 0.67 | 53.69K |
| 2026-08-06 | SEK 0.70 | -1.13% | SEK 0.71 | SEK 0.71 | SEK 0.69 | 164.35K |
| 2026-08-05 | SEK 0.71 | -2.48% | SEK 0.75 | SEK 0.75 | SEK 0.68 | 155.72K |
| 2026-08-04 | SEK 0.73 | -1.63% | SEK 0.74 | SEK 0.75 | SEK 0.73 | 66.21K |
| 2026-08-03 | SEK 0.74 | +1.10% | SEK 0.73 | SEK 0.75 | SEK 0.73 | 91.13K |
| 2026-07-31 | SEK 0.73 | -3.95% | SEK 0.75 | SEK 0.76 | SEK 0.73 | 92.12K |
| 2026-07-30 | SEK 0.76 | +0.53% | SEK 0.75 | SEK 0.79 | SEK 0.75 | 128.79K |
| 2026-07-29 | SEK 0.76 | -1.31% | SEK 0.78 | SEK 0.79 | SEK 0.75 | 78.79K |
| 2026-07-28 | SEK 0.77 | -3.04% | SEK 0.79 | SEK 0.81 | SEK 0.77 | 34.50K |
| 2026-07-27 | SEK 0.79 | 0.00% | SEK 0.79 | SEK 0.81 | SEK 0.77 | 37.99K |
| 2026-07-24 | SEK 0.79 | -1.00% | SEK 0.80 | SEK 0.81 | SEK 0.79 | 17.85K |
| 2026-07-23 | SEK 0.80 | +2.31% | SEK 0.80 | SEK 0.80 | SEK 0.78 | 34.64K |
| 2026-07-22 | SEK 0.78 | -5.80% | SEK 0.79 | SEK 0.84 | SEK 0.78 | 99.01K |
| 2026-07-21 | SEK 0.83 | +3.50% | SEK 0.79 | SEK 0.84 | SEK 0.78 | 69.69K |
| 2026-07-20 | SEK 0.80 | -5.66% | SEK 0.84 | SEK 0.84 | SEK 0.78 | 227.76K |
| 2026-07-17 | SEK 0.85 | -7.22% | SEK 0.91 | SEK 0.91 | SEK 0.80 | 196.12K |
| 2026-07-16 | SEK 0.91 | -2.35% | SEK 0.94 | SEK 0.94 | SEK 0.91 | 20.21K |
| 2026-07-15 | SEK 0.94 | +4.00% | SEK 0.91 | SEK 0.94 | SEK 0.91 | 42.89K |
| 2026-07-14 | SEK 0.90 | 0.00% | SEK 0.89 | SEK 0.91 | SEK 0.89 | 20.01K |
| 2026-07-13 | SEK 0.90 | +4.65% | SEK 0.87 | SEK 0.92 | SEK 0.87 | 110.28K |
| 2026-07-10 | SEK 0.86 | -3.15% | SEK 0.88 | SEK 0.89 | SEK 0.86 | 29.40K |
| 2026-07-09 | SEK 0.89 | -0.67% | SEK 0.88 | SEK 0.89 | SEK 0.87 | 91.06K |
| 2026-07-08 | SEK 0.89 | -1.97% | SEK 0.94 | SEK 0.94 | SEK 0.88 | 75.46K |
| 2026-07-07 | SEK 0.91 | -0.87% | SEK 0.92 | SEK 0.92 | SEK 0.90 | 44.12K |
| 2026-07-06 | SEK 0.92 | -2.34% | SEK 0.94 | SEK 0.94 | SEK 0.91 | 100.34K |
| 2026-07-03 | SEK 0.94 | +0.86% | SEK 0.92 | SEK 0.94 | SEK 0.92 | 28.73K |
| 2026-07-02 | SEK 0.93 | +1.08% | SEK 0.93 | SEK 0.94 | SEK 0.92 | 28.27K |
| 2026-07-01 | SEK 0.92 | -4.15% | SEK 0.93 | SEK 0.94 | SEK 0.92 | 85.27K |
| 2026-06-30 | SEK 0.96 | +2.77% | SEK 0.94 | SEK 0.98 | SEK 0.94 | 168.76K |
| 2026-06-29 | SEK 0.94 | -4.87% | SEK 0.99 | SEK 0.99 | SEK 0.92 | 147.54K |
| 2026-06-26 | SEK 0.99 | +2.71% | SEK 0.96 | SEK 0.99 | SEK 0.96 | 172.34K |
| 2026-06-25 | SEK 0.96 | -1.03% | SEK 0.96 | SEK 0.98 | SEK 0.92 | 59.54K |
| 2026-06-24 | SEK 0.97 | -1.62% | SEK 0.99 | SEK 0.99 | SEK 0.96 | 38.27K |
| 2026-06-23 | SEK 0.99 | -0.60% | SEK 1.00 | SEK 1.00 | SEK 0.96 | 34.64K |
| 2026-06-22 | SEK 0.99 | +0.40% | SEK 1.00 | SEK 1.00 | SEK 0.97 | 59.11K |
| 2026-06-18 | SEK 0.99 | -1.20% | SEK 0.99 | SEK 1.00 | SEK 0.99 | 32.67K |
| 2026-06-17 | SEK 1.00 | -2.44% | SEK 1.03 | SEK 1.03 | SEK 0.98 | 135.85K |
| 2026-06-16 | SEK 1.02 | +2.50% | SEK 1.01 | SEK 1.03 | SEK 0.98 | 103.01K |
| 2026-06-15 | SEK 1.00 | 0.00% | SEK 1.00 | SEK 1.03 | SEK 0.99 | 175.28K |
| 2026-06-12 | SEK 1.00 | -1.48% | SEK 1.01 | SEK 1.04 | SEK 0.98 | 294.33K |
| 2026-06-11 | SEK 1.01 | -0.49% | SEK 1.02 | SEK 1.02 | SEK 0.99 | 33.93K |
| 2026-06-10 | SEK 1.02 | +2.00% | SEK 1.02 | SEK 1.03 | SEK 0.99 | 309.42K |
| 2026-06-09 | SEK 1.00 | -3.38% | SEK 1.02 | SEK 1.08 | SEK 0.99 | 144.50K |
| 2026-06-08 | SEK 1.03 | -4.17% | SEK 1.09 | SEK 1.09 | SEK 1.02 | 207.11K |
| 2026-06-05 | SEK 1.08 | +0.93% | SEK 1.07 | SEK 1.13 | SEK 1.06 | 382.30K |
| 2026-06-04 | SEK 1.07 | -2.28% | SEK 1.08 | SEK 1.08 | SEK 1.02 | 246.36K |
| 2026-06-03 | SEK 1.10 | -1.79% | SEK 1.11 | SEK 1.13 | SEK 1.07 | 123.17K |
| 2026-06-02 | SEK 1.12 | -11.51% | SEK 1.26 | SEK 1.26 | SEK 1.08 | 394.78K |
| 2026-06-01 | SEK 1.26 | +2.44% | SEK 1.26 | SEK 1.29 | SEK 1.24 | 118.19K |
| 2026-05-29 | SEK 1.23 | +12.33% | SEK 1.10 | SEK 1.23 | SEK 1.10 | 179.92K |