AAC Clyde Space AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	36.200	37.700	35.500	36.650	36.650	7,035
2024-08-21	37.550	37.750	36.000	36.200	36.200	5,211
2024-08-20	36.250	37.450	35.650	37.250	37.250	2,654
2024-08-19	35.950	38.000	35.500	36.250	36.250	12,403
2024-08-16	34.800	38.000	34.500	35.450	35.450	33,409
2024-08-15	34.950	35.950	33.000	34.800	34.800	85,095
2024-08-14	40.000	40.150	39.000	39.000	39.000	6,639
2024-08-13	40.200	40.500	39.000	40.500	40.500	10,271
2024-08-12	40.450	41.550	39.800	40.400	40.400	1,822
2024-08-09	40.300	40.950	39.900	40.450	40.450	5,178
2024-08-08	40.000	40.400	39.500	40.300	40.300	4,810
2024-08-07	39.950	41.000	39.400	40.450	40.450	7,103
2024-08-06	39.050	42.000	38.950	39.850	39.850	5,927
2024-08-05	40.500	40.500	36.650	38.950	38.950	36,956
2024-08-02	42.200	42.950	40.550	41.400	41.400	7,080
2024-08-01	42.650	43.000	41.900	43.000	43.000	2,704
2024-07-31	42.800	42.800	41.950	42.700	42.700	6,886
2024-07-30	42.600	43.450	42.000	42.850	42.850	5,049
2024-07-29	42.100	42.850	42.000	42.600	42.600	4,273
2024-07-26	42.550	45.000	42.100	42.900	42.900	9,379
2024-07-25	42.350	42.950	42.000	42.550	42.550	4,069
2024-07-24	42.100	42.750	42.000	42.400	42.400	6,695
2024-07-23	42.550	42.950	42.000	42.100	42.100	8,008
2024-07-22	43.000	43.500	41.850	42.450	42.450	4,902
2024-07-19	43.400	43.500	41.600	42.350	42.350	6,488
2024-07-18	41.650	43.500	41.650	43.500	43.500	5,521
2024-07-17	43.050	43.050	41.250	42.700	42.700	11,436
2024-07-16	43.000	44.300	42.100	43.050	43.050	6,863
2024-07-15	42.900	44.800	42.900	43.800	43.800	4,205
2024-07-12	43.550	43.550	41.800	43.500	43.500	6,366
2024-07-11	42.950	43.850	41.800	42.900	42.900	9,188
2024-07-10	44.950	44.950	41.650	42.800	42.800	23,961
2024-07-09	44.950	45.000	44.000	45.000	45.000	5,683
2024-07-08	44.150	45.950	43.000	44.550	44.550	5,032
2024-07-05	45.000	46.000	43.250	44.200	44.200	8,772
2024-07-04	44.000	46.600	43.000	44.950	44.950	10,767
2024-07-03	42.450	44.950	42.150	43.950	43.950	3,834
2024-07-02	42.400	42.450	41.850	42.450	42.450	3,145
2024-07-01	42.800	42.800	41.850	42.400	42.400	3,314
2024-06-28	42.600	44.750	42.300	43.200	43.200	5,531
2024-06-27	42.850	42.900	42.000	42.600	42.600	6,855
2024-06-26	47.000	47.000	42.550	42.950	42.950	9,405
2024-06-25	42.700	47.000	42.600	46.800	46.800	25,269
2024-06-24	40.300	42.800	40.300	42.700	42.700	3,813
2024-06-20	39.950	40.700	39.150	40.300	40.300	6,068
2024-06-19	40.350	40.400	39.250	39.950	39.950	4,392
2024-06-18	41.500	41.500	39.500	40.400	40.400	5,903
2024-06-17	40.400	42.400	40.400	41.600	41.600	5,235
2024-06-14	41.500	41.800	39.850	40.000	40.000	15,769
2024-06-13	41.750	44.000	40.800	41.500	41.500	11,236
2024-06-12	42.050	42.050	40.100	41.800	41.800	15,289
2024-06-11	42.800	42.800	41.400	42.100	42.100	4,858
2024-06-10	42.100	42.850	41.450	42.850	42.850	4,531
2024-06-07	42.500	43.300	42.150	42.150	42.150	7,492
2024-06-05	42.950	43.100	42.350	43.050	43.050	6,239
2024-06-04	43.200	43.200	42.000	42.800	42.800	9,399
2024-06-03	44.600	44.750	42.850	43.100	43.100	15,597
2024-05-31	44.200	44.500	43.550	44.500	44.500	5,599
2024-05-30	44.500	44.550	44.000	44.550	44.550	6,295
2024-05-29	44.950	45.000	44.100	44.500	44.500	7,262

← NewerPage 10 of 21 · 1,257 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.