AAC Clyde Space AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	36.500	38.400	33.800	36.500	36.500	51,329
2023-12-01	32.600	38.000	30.100	35.900	35.900	97,915
2023-11-30	31.500	32.700	31.500	32.700	32.700	1,684
2023-11-29	34.000	34.000	31.500	31.500	31.500	45,501
2023-11-28	34.200	34.300	31.400	32.500	32.500	25,350
2023-11-27	35.100	36.900	33.400	34.300	34.300	26,784
2023-11-24	35.900	39.000	35.000	35.100	35.100	41,398
2023-11-23	34.200	36.900	31.300	35.500	35.500	46,669
2023-11-22	35.800	37.000	34.000	36.800	36.800	22,384
2023-11-21	39.900	40.600	35.000	35.300	35.300	25,119
2023-11-20	37.800	40.200	36.500	39.700	39.700	8,237
2023-11-17	37.100	38.500	36.000	37.800	37.800	10,869
2023-11-16	35.000	40.300	35.000	36.000	36.000	22,363
2023-11-15	33.400	35.000	32.665	35.000	35.000	3,450
2023-11-14	34.615	35.995	32.100	33.400	33.400	15,732
2023-11-13	34.600	40.100	32.005	34.630	34.630	26,488
2023-11-10	0.681	0.720	0.666	0.692	34.600	9,483
2023-11-09	0.655	0.760	0.655	0.681	34.050	32,851
2023-11-08	0.659	0.700	0.645	0.663	33.150	11,071
2023-11-07	0.650	0.662	0.620	0.640	32.000	11,898
2023-11-06	0.630	0.658	0.630	0.640	32.000	5,764
2023-11-03	0.629	0.630	0.602	0.630	31.500	3,390
2023-11-02	0.621	0.649	0.600	0.629	31.450	14,173
2023-11-01	0.620	0.634	0.600	0.621	31.050	8,874
2023-10-31	0.638	0.650	0.616	0.636	31.800	13,170
2023-10-30	0.648	0.668	0.620	0.639	31.950	5,313
2023-10-27	0.647	0.673	0.628	0.648	32.400	7,241
2023-10-26	0.667	0.667	0.632	0.647	32.350	2,801
2023-10-25	0.666	0.672	0.633	0.667	33.350	7,308
2023-10-24	0.609	0.666	0.608	0.666	33.300	10,632
2023-10-23	0.599	0.610	0.574	0.609	30.450	9,246
2023-10-20	0.615	0.615	0.581	0.599	29.950	4,933
2023-10-19	0.560	0.670	0.550	0.581	29.050	62,431
2023-10-18	0.550	0.588	0.540	0.550	27.500	17,776
2023-10-17	0.530	0.559	0.530	0.550	27.500	6,902
2023-10-16	0.570	0.575	0.537	0.550	27.500	13,143
2023-10-13	0.566	0.584	0.565	0.576	28.800	6,794
2023-10-12	0.583	0.589	0.565	0.570	28.500	9,200
2023-10-11	0.596	0.596	0.581	0.589	29.450	4,906
2023-10-10	0.608	0.608	0.570	0.596	29.800	6,225
2023-10-09	0.600	0.610	0.592	0.608	30.400	6,418
2023-10-06	0.616	0.616	0.582	0.600	30.000	7,940
2023-10-05	0.610	0.618	0.600	0.612	30.600	3,933
2023-10-04	0.620	0.622	0.597	0.610	30.500	13,187
2023-10-03	0.638	0.650	0.603	0.624	31.200	9,919
2023-10-02	0.637	0.637	0.614	0.617	30.850	8,143
2023-09-29	0.620	0.656	0.620	0.637	31.850	21,058
2023-09-28	0.612	0.619	0.595	0.618	30.900	8,910
2023-09-27	0.626	0.638	0.601	0.602	30.100	6,858
2023-09-26	0.666	0.670	0.599	0.627	31.350	19,944
2023-09-25	0.670	0.687	0.650	0.665	33.250	14,520
2023-09-22	0.660	0.690	0.660	0.679	33.950	6,053
2023-09-21	0.629	0.678	0.623	0.659	32.950	13,358
2023-09-20	0.627	0.628	0.615	0.623	31.150	6,320
2023-09-19	0.630	0.630	0.610	0.614	30.700	5,112
2023-09-18	0.625	0.632	0.616	0.630	31.500	5,490
2023-09-15	0.622	0.628	0.596	0.627	31.350	6,799
2023-09-14	0.618	0.638	0.605	0.628	31.400	10,928
2023-09-13	0.649	0.649	0.600	0.615	30.750	16,199
2023-09-12	0.660	0.665	0.630	0.639	31.950	14,032

← NewerPage 13 of 22 · 1,262 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.