AAC Clyde Space AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.679	0.679	0.651	0.660	33.000	11,472
2023-09-08	0.676	0.690	0.626	0.679	33.950	13,701
2023-09-07	0.690	0.690	0.661	0.676	33.800	8,421
2023-09-06	0.679	0.700	0.670	0.689	34.450	7,928
2023-09-05	0.690	0.690	0.660	0.677	33.850	12,099
2023-09-04	0.717	0.729	0.650	0.690	34.500	13,217
2023-09-01	0.660	0.709	0.640	0.697	34.850	22,828
2023-08-31	0.659	0.659	0.629	0.657	32.850	12,759
2023-08-30	0.629	0.700	0.610	0.629	31.450	50,751
2023-08-29	0.610	0.616	0.591	0.607	30.350	13,143
2023-08-28	0.610	0.613	0.590	0.600	30.000	15,723
2023-08-25	0.594	0.616	0.575	0.616	30.800	12,597
2023-08-24	0.586	0.619	0.575	0.594	29.700	11,605
2023-08-23	0.601	0.609	0.579	0.586	29.300	12,066
2023-08-22	0.599	0.602	0.580	0.601	30.050	15,288
2023-08-21	0.628	0.628	0.580	0.609	30.450	29,985
2023-08-18	0.647	0.647	0.602	0.613	30.650	31,706
2023-08-17	0.630	0.650	0.610	0.647	32.350	11,855
2023-08-16	0.664	0.668	0.616	0.631	31.550	14,467
2023-08-15	0.730	0.730	0.620	0.664	33.200	29,450
2023-08-14	0.695	0.738	0.678	0.688	34.400	10,063
2023-08-11	0.728	0.729	0.690	0.694	34.700	16,933
2023-08-10	0.701	0.790	0.690	0.728	36.400	35,500
2023-08-09	0.706	0.721	0.672	0.701	35.050	20,742
2023-08-08	0.764	0.764	0.682	0.704	35.200	37,647
2023-08-07	0.666	0.843	0.666	0.776	38.800	26,859
2023-08-04	0.677	0.677	0.644	0.666	33.300	12,886
2023-08-03	0.679	0.685	0.642	0.667	33.350	7,573
2023-08-02	0.653	0.708	0.631	0.678	33.900	24,309
2023-08-01	0.712	0.712	0.630	0.653	32.650	19,064
2023-07-31	0.610	0.749	0.610	0.685	34.250	61,028
2023-07-28	0.590	0.610	0.570	0.605	30.250	28,493
2023-07-27	0.563	0.599	0.540	0.590	29.500	21,952
2023-07-26	0.600	0.610	0.560	0.563	28.150	29,210
2023-07-25	0.556	0.610	0.556	0.600	30.000	11,373
2023-07-24	0.558	0.565	0.545	0.556	27.800	11,210
2023-07-21	0.589	0.589	0.548	0.558	27.900	38,137
2023-07-20	0.599	0.599	0.540	0.590	29.500	20,505
2023-07-19	0.610	0.615	0.555	0.590	29.500	24,825
2023-07-18	0.600	0.610	0.571	0.610	30.500	10,533
2023-07-17	0.605	0.605	0.563	0.598	29.900	16,663
2023-07-14	0.609	0.609	0.596	0.606	30.300	18,153
2023-07-13	0.620	0.620	0.600	0.610	30.500	9,601
2023-07-12	0.616	0.616	0.595	0.606	30.300	14,908
2023-07-11	0.608	0.610	0.599	0.605	30.250	14,800
2023-07-10	0.610	0.620	0.600	0.608	30.400	28,385
2023-07-07	0.616	0.616	0.605	0.610	30.500	6,607
2023-07-06	0.617	0.637	0.604	0.607	30.350	7,650
2023-07-05	0.622	0.622	0.603	0.618	30.900	8,348
2023-07-04	0.610	0.624	0.608	0.622	31.100	4,327
2023-07-03	0.625	0.625	0.600	0.610	30.500	10,602
2023-06-30	0.648	0.670	0.618	0.622	31.100	14,287
2023-06-29	0.616	0.669	0.601	0.648	32.400	6,715
2023-06-28	0.638	0.660	0.620	0.620	31.000	12,670
2023-06-27	0.620	0.634	0.611	0.634	31.063	8,310
2023-06-26	0.626	0.639	0.600	0.620	30.377	19,392
2023-06-22	0.618	0.618	0.588	0.602	29.495	29,991
2023-06-21	0.620	0.629	0.596	0.596	29.201	17,899
2023-06-20	0.635	0.647	0.613	0.620	30.377	7,646
2023-06-19	0.665	0.666	0.619	0.635	31.112	32,814

← NewerPage 14 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.