AAC Clyde Space AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 98.400 | 98.500 | 95.600 | 95.800 | 95.800 | 14,076 |
| 2026-10-19 | 103.40 | 105.00 | 98.400 | 98.400 | 98.400 | 25,470 |
| 2026-10-16 | 97.000 | 103.60 | 96.700 | 103.00 | 103.00 | 35,857 |
| 2026-10-15 | 99.500 | 99.500 | 94.000 | 97.000 | 97.000 | 31,716 |
| 2026-10-14 | 97.300 | 99.000 | 96.700 | 97.800 | 97.800 | 21,127 |
| 2026-10-13 | 98.500 | 99.500 | 96.800 | 97.500 | 97.500 | 13,870 |
| 2026-10-12 | 100.00 | 100.80 | 98.300 | 98.600 | 98.600 | 10,785 |
| 2026-10-09 | 98.500 | 101.00 | 97.900 | 100.00 | 100.00 | 13,998 |
| 2026-10-08 | 99.900 | 100.60 | 97.200 | 97.900 | 97.900 | 24,548 |
| 2026-10-07 | 102.40 | 106.00 | 100.00 | 100.20 | 100.20 | 23,684 |
| 2026-10-06 | 108.40 | 108.80 | 102.60 | 103.00 | 103.00 | 29,086 |
| 2026-10-05 | 109.20 | 109.20 | 107.40 | 107.60 | 107.60 | 8,599 |
| 2026-10-02 | 109.80 | 111.20 | 107.20 | 110.40 | 110.40 | 17,716 |
| 2026-10-01 | 110.20 | 110.40 | 107.60 | 110.00 | 110.00 | 6,648 |
| 2026-09-30 | 108.20 | 111.60 | 107.20 | 110.40 | 110.40 | 23,914 |
| 2026-09-29 | 108.20 | 112.20 | 107.00 | 109.20 | 109.20 | 9,856 |
| 2026-09-28 | 112.80 | 112.80 | 108.40 | 108.40 | 108.40 | 19,878 |
| 2026-09-25 | 113.80 | 114.40 | 111.60 | 111.60 | 111.60 | 8,488 |
| 2026-09-24 | 112.40 | 114.00 | 108.40 | 112.40 | 112.40 | 59,461 |
| 2026-09-23 | 109.60 | 112.40 | 109.60 | 112.20 | 112.20 | 42,315 |
| 2026-09-22 | 108.20 | 109.40 | 105.20 | 106.00 | 106.00 | 10,580 |
| 2026-09-21 | 105.20 | 108.00 | 104.40 | 108.00 | 108.00 | 14,688 |
| 2026-09-18 | 109.00 | 109.20 | 105.20 | 106.80 | 106.80 | 8,111 |
| 2026-09-17 | 105.40 | 109.00 | 104.60 | 109.00 | 109.00 | 14,067 |
| 2026-09-16 | 104.40 | 107.00 | 102.80 | 106.80 | 106.80 | 14,478 |
| 2026-09-15 | 106.20 | 106.60 | 102.80 | 104.80 | 104.80 | 18,968 |
| 2026-09-14 | 108.80 | 110.00 | 104.00 | 106.40 | 106.40 | 17,159 |
| 2026-09-11 | 110.80 | 114.00 | 107.80 | 108.40 | 108.40 | 11,568 |
| 2026-09-10 | 110.40 | 111.00 | 108.40 | 110.80 | 110.80 | 13,656 |
| 2026-09-09 | 111.20 | 113.20 | 110.00 | 110.40 | 110.40 | 8,455 |
| 2026-09-08 | 110.80 | 113.40 | 109.20 | 112.40 | 112.40 | 16,291 |
| 2026-09-07 | 110.40 | 112.60 | 110.00 | 110.60 | 110.60 | 7,062 |
| 2026-09-04 | 109.60 | 111.80 | 109.40 | 110.20 | 110.20 | 11,244 |
| 2026-09-03 | 110.40 | 112.60 | 110.00 | 110.20 | 110.20 | 15,454 |
| 2026-09-02 | 112.20 | 115.00 | 109.80 | 110.60 | 110.60 | 28,858 |
| 2026-09-01 | 114.20 | 119.20 | 111.00 | 112.00 | 112.00 | 32,101 |
| 2026-08-31 | 115.20 | 115.40 | 113.20 | 113.20 | 113.20 | 30,048 |
| 2026-08-28 | 116.60 | 118.00 | 115.20 | 115.40 | 115.40 | 10,861 |
| 2026-08-27 | 117.00 | 119.00 | 116.20 | 116.80 | 116.80 | 8,917 |
| 2026-08-26 | 117.40 | 119.60 | 116.40 | 117.80 | 117.80 | 9,189 |
| 2026-08-25 | 113.80 | 118.40 | 113.80 | 117.60 | 117.60 | 14,826 |
| 2026-08-24 | 116.00 | 117.00 | 112.20 | 114.00 | 114.00 | 22,877 |
| 2026-08-21 | 114.20 | 118.20 | 114.20 | 117.80 | 117.80 | 8,541 |
| 2026-08-20 | 117.60 | 120.00 | 114.00 | 114.00 | 114.00 | 22,163 |
| 2026-08-19 | 116.80 | 122.20 | 116.80 | 117.40 | 117.40 | 16,492 |
| 2026-08-18 | 119.80 | 123.00 | 118.80 | 119.40 | 119.40 | 13,655 |
| 2026-08-17 | 122.60 | 122.60 | 116.80 | 118.60 | 118.60 | 28,420 |
| 2026-08-14 | 129.80 | 130.00 | 122.00 | 122.80 | 122.80 | 39,723 |
| 2026-08-13 | 125.20 | 136.20 | 125.20 | 129.80 | 129.80 | 84,945 |
| 2026-08-12 | 125.40 | 125.40 | 120.00 | 122.00 | 122.00 | 34,189 |
| 2026-08-11 | 126.60 | 127.80 | 123.80 | 125.60 | 125.60 | 12,772 |
| 2026-08-10 | 124.60 | 128.40 | 119.00 | 126.40 | 126.40 | 49,643 |
| 2026-08-07 | 120.20 | 125.00 | 117.00 | 124.80 | 124.80 | 21,576 |
| 2026-08-06 | 118.40 | 123.00 | 117.40 | 121.60 | 121.60 | 27,422 |
| 2026-08-05 | 119.00 | 121.00 | 117.40 | 119.00 | 119.00 | 11,386 |
| 2026-08-04 | 113.40 | 118.80 | 113.40 | 118.60 | 118.60 | 16,158 |
| 2026-08-03 | 113.80 | 114.20 | 110.80 | 113.20 | 113.20 | 16,221 |
| 2026-07-31 | 114.60 | 117.20 | 112.80 | 113.60 | 113.60 | 14,821 |
| 2026-07-30 | 112.40 | 115.00 | 111.00 | 114.40 | 114.40 | 14,552 |
| 2026-07-29 | 112.80 | 115.60 | 112.00 | 112.60 | 112.60 | 10,909 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.