AI Revenue Assistant Software Stockholm AB AIRA
OMXSTO · Sweden · Technology Services
SEK 5.04+0.52 (+11.50%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 5.04 | +11.50% | SEK 4.70 | SEK 5.38 | SEK 4.70 | 241.20K |
| 2026-09-30 | SEK 4.52 | +9.98% | SEK 4.26 | SEK 4.63 | SEK 4.10 | 213.27K |
| 2026-09-29 | SEK 4.11 | +3.53% | SEK 3.97 | SEK 4.55 | SEK 3.89 | 171.63K |
| 2026-09-28 | SEK 3.97 | +1.02% | SEK 3.88 | SEK 3.97 | SEK 3.85 | 23.53K |
| 2026-09-25 | SEK 3.93 | +2.08% | SEK 3.93 | SEK 3.93 | SEK 3.80 | 11.75K |
| 2026-09-24 | SEK 3.85 | -0.65% | SEK 3.88 | SEK 3.99 | SEK 3.72 | 15.07K |
| 2026-09-23 | SEK 3.88 | +3.33% | SEK 3.82 | SEK 3.90 | SEK 3.73 | 68.35K |
| 2026-09-22 | SEK 3.75 | -0.79% | SEK 3.76 | SEK 3.77 | SEK 3.48 | 20.98K |
| 2026-09-21 | SEK 3.78 | -4.06% | SEK 3.94 | SEK 3.94 | SEK 3.78 | 14.60K |
| 2026-09-18 | SEK 3.94 | -1.25% | SEK 3.99 | SEK 3.99 | SEK 3.80 | 14.73K |
| 2026-09-17 | SEK 3.99 | +13.35% | SEK 3.40 | SEK 3.99 | SEK 3.40 | 136.60K |
| 2026-09-16 | SEK 3.52 | +1.15% | SEK 3.48 | SEK 3.70 | SEK 3.48 | 24.57K |
| 2026-09-15 | SEK 3.48 | -1.69% | SEK 3.50 | SEK 3.51 | SEK 3.31 | 62.61K |
| 2026-09-14 | SEK 3.54 | -5.73% | SEK 3.76 | SEK 3.82 | SEK 3.43 | 91.41K |
| 2026-09-11 | SEK 3.76 | +7.13% | SEK 3.43 | SEK 3.84 | SEK 3.43 | 37.45K |
| 2026-09-10 | SEK 3.51 | -1.54% | SEK 3.57 | SEK 3.57 | SEK 3.36 | 98.67K |
| 2026-09-09 | SEK 3.56 | +7.88% | SEK 3.37 | SEK 3.56 | SEK 3.27 | 76.07K |
| 2026-09-08 | SEK 3.30 | +2.33% | SEK 3.12 | SEK 3.33 | SEK 3.12 | 41.11K |
| 2026-09-07 | SEK 3.22 | -4.02% | SEK 3.38 | SEK 3.38 | SEK 3.19 | 30.66K |
| 2026-09-04 | SEK 3.36 | +4.84% | SEK 3.30 | SEK 3.36 | SEK 3.30 | 11.45K |
| 2026-09-03 | SEK 3.20 | +0.79% | SEK 3.18 | SEK 3.36 | SEK 3.00 | 33.58K |
| 2026-09-02 | SEK 3.18 | +0.79% | SEK 3.25 | SEK 3.25 | SEK 3.00 | 59.61K |
| 2026-09-01 | SEK 3.15 | -0.32% | SEK 3.16 | SEK 3.30 | SEK 3.00 | 126.42K |
| 2026-08-31 | SEK 3.16 | -1.09% | SEK 3.20 | SEK 3.26 | SEK 3.10 | 41.49K |
| 2026-08-28 | SEK 3.20 | +6.67% | SEK 3.05 | SEK 3.38 | SEK 2.91 | 76.28K |
| 2026-08-27 | SEK 3.00 | +2.39% | SEK 2.93 | SEK 3.04 | SEK 2.83 | 158.90K |
| 2026-08-26 | SEK 2.93 | -4.25% | SEK 3.02 | SEK 3.02 | SEK 2.86 | 52.72K |
| 2026-08-25 | SEK 3.06 | +0.66% | SEK 3.04 | SEK 3.12 | SEK 2.80 | 81.21K |
| 2026-08-24 | SEK 3.04 | -2.56% | SEK 3.20 | SEK 3.20 | SEK 3.04 | 54.33K |
| 2026-08-21 | SEK 3.12 | -0.64% | SEK 3.13 | SEK 3.42 | SEK 3.04 | 37.06K |
| 2026-08-20 | SEK 3.14 | -1.87% | SEK 3.17 | SEK 3.20 | SEK 3.11 | 5.77K |
| 2026-08-19 | SEK 3.20 | +1.75% | SEK 3.20 | SEK 3.20 | SEK 3.16 | 19.12K |
| 2026-08-18 | SEK 3.14 | +1.29% | SEK 3.08 | SEK 3.31 | SEK 3.08 | 11.88K |
| 2026-08-17 | SEK 3.11 | -3.72% | SEK 3.32 | SEK 3.35 | SEK 3.04 | 92.44K |
| 2026-08-14 | SEK 3.22 | -3.15% | SEK 3.31 | SEK 3.43 | SEK 3.12 | 35.12K |
| 2026-08-13 | SEK 3.33 | +0.60% | SEK 3.31 | SEK 3.33 | SEK 3.21 | 20.81K |
| 2026-08-12 | SEK 3.31 | -1.93% | SEK 3.37 | SEK 3.37 | SEK 3.18 | 14.39K |
| 2026-08-11 | SEK 3.38 | +0.75% | SEK 3.41 | SEK 3.41 | SEK 3.23 | 15.68K |
| 2026-08-10 | SEK 3.35 | -0.89% | SEK 3.39 | SEK 3.53 | SEK 3.30 | 18.82K |
| 2026-08-07 | SEK 3.38 | 0.00% | SEK 3.38 | SEK 3.51 | SEK 3.23 | 45.02K |
| 2026-08-06 | SEK 3.38 | -3.43% | SEK 3.48 | SEK 3.57 | SEK 3.22 | 60.03K |
| 2026-08-05 | SEK 3.50 | -1.13% | SEK 3.54 | SEK 3.60 | SEK 3.45 | 62.12K |
| 2026-08-04 | SEK 3.54 | +1.43% | SEK 3.55 | SEK 3.79 | SEK 3.50 | 95.78K |
| 2026-08-03 | SEK 3.49 | +14.61% | SEK 3.14 | SEK 3.56 | SEK 2.95 | 156.46K |
| 2026-07-31 | SEK 3.05 | +3.57% | SEK 3.06 | SEK 3.16 | SEK 2.94 | 54.56K |
| 2026-07-30 | SEK 2.94 | +1.38% | SEK 2.90 | SEK 3.06 | SEK 2.88 | 153.38K |
| 2026-07-29 | SEK 2.90 | -3.49% | SEK 3.01 | SEK 3.05 | SEK 2.89 | 114.06K |
| 2026-07-28 | SEK 3.01 | -7.96% | SEK 3.20 | SEK 3.25 | SEK 3.01 | 81.67K |
| 2026-07-27 | SEK 3.27 | -3.97% | SEK 3.45 | SEK 3.45 | SEK 3.11 | 92.26K |
| 2026-07-24 | SEK 3.40 | -1.02% | SEK 3.41 | SEK 3.63 | SEK 3.40 | 33.43K |
| 2026-07-23 | SEK 3.43 | -5.37% | SEK 3.55 | SEK 3.60 | SEK 3.32 | 85.41K |
| 2026-07-22 | SEK 3.63 | +0.97% | SEK 3.65 | SEK 4.39 | SEK 3.58 | 54.29K |
| 2026-07-21 | SEK 3.60 | +1.84% | SEK 3.38 | SEK 3.67 | SEK 3.38 | 15.68K |
| 2026-07-20 | SEK 3.53 | +3.82% | SEK 3.50 | SEK 3.53 | SEK 3.24 | 79.71K |
| 2026-07-17 | SEK 3.40 | -4.23% | SEK 3.58 | SEK 3.64 | SEK 3.24 | 207.30K |
| 2026-07-16 | SEK 3.55 | +4.41% | SEK 3.40 | SEK 3.57 | SEK 3.40 | 16.26K |
| 2026-07-15 | SEK 3.40 | -4.23% | SEK 3.50 | SEK 3.50 | SEK 3.32 | 27.46K |
| 2026-07-14 | SEK 3.55 | +2.01% | SEK 3.38 | SEK 3.55 | SEK 3.37 | 13.73K |
| 2026-07-13 | SEK 3.48 | +5.45% | SEK 3.30 | SEK 3.56 | SEK 3.05 | 79.48K |
| 2026-07-10 | SEK 3.30 | -3.37% | SEK 3.32 | SEK 3.61 | SEK 3.21 | 69.26K |
| 2026-07-09 | SEK 3.41 | -3.26% | SEK 3.54 | SEK 3.79 | SEK 3.30 | 108.06K |
| 2026-07-08 | SEK 3.53 | -1.94% | SEK 3.55 | SEK 3.70 | SEK 3.42 | 118.84K |
| 2026-07-07 | SEK 3.60 | -7.46% | SEK 3.88 | SEK 4.00 | SEK 3.55 | 87.52K |
| 2026-07-06 | SEK 3.89 | -2.63% | SEK 4.05 | SEK 4.33 | SEK 3.83 | 74.55K |
| 2026-07-03 | SEK 3.99 | +2.96% | SEK 3.80 | SEK 4.00 | SEK 3.75 | 24.01K |
| 2026-07-02 | SEK 3.88 | -1.77% | SEK 4.00 | SEK 4.10 | SEK 3.70 | 68.86K |
| 2026-07-01 | SEK 3.95 | -0.13% | SEK 3.85 | SEK 3.99 | SEK 3.75 | 50.87K |
| 2026-06-30 | SEK 3.95 | -1.37% | SEK 4.03 | SEK 4.47 | SEK 3.80 | 91.29K |
| 2026-06-29 | SEK 4.01 | -6.64% | SEK 4.21 | SEK 4.56 | SEK 3.90 | 228.67K |
| 2026-06-26 | SEK 4.30 | -1.26% | SEK 4.35 | SEK 4.45 | SEK 4.00 | 41.60K |
| 2026-06-25 | SEK 4.35 | +3.08% | SEK 4.22 | SEK 4.50 | SEK 4.04 | 34.19K |
| 2026-06-24 | SEK 4.22 | +1.81% | SEK 4.02 | SEK 4.40 | SEK 3.87 | 52.94K |
| 2026-06-23 | SEK 4.14 | -4.71% | SEK 4.34 | SEK 4.35 | SEK 4.02 | 34.14K |
| 2026-06-22 | SEK 4.35 | -7.25% | SEK 4.66 | SEK 4.66 | SEK 4.12 | 31.49K |
| 2026-06-18 | SEK 4.69 | +4.22% | SEK 4.60 | SEK 4.99 | SEK 4.07 | 73.51K |
| 2026-06-17 | SEK 4.50 | +21.62% | SEK 3.84 | SEK 5.20 | SEK 3.84 | 323.21K |
| 2026-06-16 | SEK 3.70 | -4.27% | SEK 3.99 | SEK 3.99 | SEK 3.60 | 89.86K |
| 2026-06-15 | SEK 3.87 | -6.42% | SEK 4.05 | SEK 4.05 | SEK 3.70 | 140.90K |
| 2026-06-12 | SEK 4.13 | -6.88% | SEK 4.43 | SEK 4.60 | SEK 3.99 | 363.77K |
| 2026-06-11 | SEK 4.43 | -5.84% | SEK 4.70 | SEK 4.73 | SEK 4.25 | 126.28K |
| 2026-06-10 | SEK 4.71 | -4.75% | SEK 4.95 | SEK 4.95 | SEK 4.28 | 196.92K |
| 2026-06-09 | SEK 4.95 | -6.70% | SEK 5.33 | SEK 5.33 | SEK 4.82 | 240.19K |
| 2026-06-08 | SEK 5.30 | -1.85% | SEK 5.72 | SEK 5.79 | SEK 4.65 | 303.35K |
| 2026-06-05 | SEK 5.40 | +3.87% | SEK 5.19 | SEK 5.80 | SEK 4.60 | 650.05K |
| 2026-06-04 | SEK 5.20 | -20.02% | SEK 6.50 | SEK 6.88 | SEK 4.62 | 1.16M |
| 2026-06-03 | SEK 6.50 | — | SEK 4.52 | SEK 9.19 | SEK 4.52 | 2.68M |