AAC Clyde Space AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 44.950 | 45.000 | 44.100 | 44.500 | 44.500 | 7,262 |
| 2024-05-28 | 45.100 | 45.400 | 44.500 | 44.900 | 44.900 | 7,886 |
| 2024-05-27 | 44.700 | 45.900 | 43.650 | 45.000 | 45.000 | 14,334 |
| 2024-05-24 | 44.700 | 45.700 | 44.000 | 44.700 | 44.700 | 12,678 |
| 2024-05-23 | 45.300 | 45.800 | 44.200 | 44.700 | 44.700 | 8,323 |
| 2024-05-22 | 46.000 | 46.000 | 44.000 | 45.250 | 45.250 | 10,820 |
| 2024-05-21 | 45.250 | 45.950 | 44.550 | 45.000 | 45.000 | 10,807 |
| 2024-05-20 | 45.000 | 46.200 | 44.050 | 45.200 | 45.200 | 6,450 |
| 2024-05-17 | 45.000 | 45.000 | 42.800 | 45.000 | 45.000 | 14,462 |
| 2024-05-16 | 46.750 | 46.750 | 44.000 | 45.000 | 45.000 | 24,768 |
| 2024-05-15 | 45.500 | 47.750 | 45.000 | 46.800 | 46.800 | 19,146 |
| 2024-05-14 | 45.350 | 45.750 | 44.450 | 44.850 | 44.850 | 21,257 |
| 2024-05-13 | 45.050 | 46.250 | 45.050 | 45.800 | 45.800 | 3,383 |
| 2024-05-10 | 44.050 | 46.700 | 43.250 | 46.000 | 46.000 | 11,726 |
| 2024-05-08 | 45.600 | 45.800 | 44.000 | 44.100 | 44.100 | 27,385 |
| 2024-05-07 | 48.000 | 48.000 | 45.000 | 46.000 | 46.000 | 29,175 |
| 2024-05-06 | 48.800 | 48.800 | 47.500 | 48.000 | 48.000 | 7,726 |
| 2024-05-03 | 48.900 | 48.900 | 47.750 | 48.800 | 48.800 | 3,424 |
| 2024-05-02 | 48.250 | 49.800 | 48.050 | 48.500 | 48.500 | 10,059 |
| 2024-04-30 | 48.450 | 48.450 | 48.000 | 48.250 | 48.250 | 8,650 |
| 2024-04-29 | 48.200 | 48.750 | 47.150 | 48.450 | 48.450 | 11,565 |
| 2024-04-26 | 48.000 | 48.200 | 47.500 | 48.200 | 48.200 | 3,959 |
| 2024-04-25 | 47.600 | 48.200 | 46.750 | 48.000 | 48.000 | 7,214 |
| 2024-04-24 | 48.050 | 48.300 | 47.500 | 47.600 | 47.600 | 12,827 |
| 2024-04-23 | 48.500 | 48.650 | 48.000 | 48.350 | 48.350 | 7,606 |
| 2024-04-22 | 49.550 | 49.550 | 47.900 | 48.250 | 48.250 | 8,830 |
| 2024-04-19 | 48.750 | 49.750 | 48.150 | 49.550 | 49.550 | 5,928 |
| 2024-04-18 | 49.000 | 49.850 | 48.050 | 49.850 | 49.850 | 7,139 |
| 2024-04-17 | 49.500 | 50.100 | 49.000 | 49.300 | 49.300 | 7,695 |
| 2024-04-16 | 48.000 | 49.500 | 47.400 | 49.500 | 49.500 | 17,244 |
| 2024-04-15 | 49.200 | 49.250 | 48.050 | 49.000 | 49.000 | 6,615 |
| 2024-04-12 | 49.100 | 49.500 | 48.400 | 49.250 | 49.250 | 3,835 |
| 2024-04-11 | 50.000 | 50.000 | 48.950 | 49.050 | 49.050 | 6,859 |
| 2024-04-10 | 49.750 | 50.300 | 49.700 | 50.000 | 50.000 | 4,544 |
| 2024-04-09 | 48.650 | 49.700 | 48.000 | 49.700 | 49.700 | 9,837 |
| 2024-04-08 | 48.100 | 49.350 | 48.000 | 48.650 | 48.650 | 9,030 |
| 2024-04-05 | 49.100 | 49.100 | 47.600 | 48.750 | 48.750 | 6,772 |
| 2024-04-04 | 48.950 | 49.450 | 47.250 | 49.100 | 49.100 | 14,853 |
| 2024-04-03 | 49.750 | 49.750 | 48.000 | 49.050 | 49.050 | 8,773 |
| 2024-04-02 | 50.000 | 50.200 | 49.000 | 49.800 | 49.800 | 14,433 |
| 2024-03-28 | 49.800 | 50.000 | 48.600 | 50.000 | 50.000 | 3,590 |
| 2024-03-27 | 52.000 | 52.000 | 49.600 | 49.800 | 49.800 | 11,528 |
| 2024-03-26 | 51.000 | 52.000 | 49.800 | 52.000 | 52.000 | 4,537 |
| 2024-03-25 | 49.600 | 52.500 | 48.600 | 51.000 | 51.000 | 12,142 |
| 2024-03-22 | 50.500 | 50.500 | 48.600 | 49.600 | 49.600 | 14,328 |
| 2024-03-21 | 50.000 | 51.000 | 49.400 | 51.000 | 51.000 | 4,614 |
| 2024-03-20 | 49.800 | 51.000 | 48.800 | 51.000 | 51.000 | 6,171 |
| 2024-03-19 | 49.800 | 51.500 | 48.800 | 49.800 | 49.800 | 13,451 |
| 2024-03-18 | 50.000 | 50.000 | 48.400 | 50.000 | 50.000 | 7,853 |
| 2024-03-15 | 51.000 | 51.000 | 49.000 | 50.000 | 50.000 | 7,394 |
| 2024-03-14 | 50.500 | 51.000 | 48.200 | 51.000 | 51.000 | 12,787 |
| 2024-03-13 | 49.800 | 51.000 | 49.000 | 50.500 | 50.500 | 11,038 |
| 2024-03-12 | 49.600 | 50.500 | 49.400 | 50.000 | 50.000 | 6,707 |
| 2024-03-11 | 51.500 | 51.500 | 49.200 | 49.600 | 49.600 | 14,686 |
| 2024-03-08 | 53.000 | 53.000 | 49.600 | 51.500 | 51.500 | 28,519 |
| 2024-03-07 | 52.500 | 53.000 | 51.000 | 53.000 | 53.000 | 13,747 |
| 2024-03-06 | 55.000 | 56.000 | 52.500 | 53.000 | 53.000 | 18,166 |
| 2024-03-05 | 56.000 | 56.500 | 52.500 | 54.500 | 54.500 | 23,268 |
| 2024-03-04 | 51.000 | 59.000 | 49.000 | 56.000 | 56.000 | 113,850 |
| 2024-03-01 | 47.200 | 48.000 | 47.000 | 47.400 | 47.400 | 6,838 |
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.