AAC Clyde Space AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.700	0.725	0.651	0.679	33.267	14,909
2023-06-15	0.720	0.727	0.700	0.700	34.296	3,342
2023-06-14	0.707	0.729	0.690	0.720	35.276	5,967
2023-06-13	0.725	0.744	0.685	0.708	34.688	14,068
2023-06-12	0.740	0.750	0.686	0.725	35.521	27,739
2023-06-09	0.720	0.750	0.683	0.740	36.256	40,798
2023-06-08	0.790	0.797	0.731	0.731	35.815	15,256
2023-06-07	0.700	0.827	0.679	0.770	37.726	74,371
2023-06-05	1.250	1.288	1.200	1.240	60.753	4,138
2023-06-02	1.234	1.270	1.200	1.250	61.243	2,553
2023-06-01	1.200	1.300	1.174	1.234	60.459	6,371
2023-05-31	1.200	1.266	1.188	1.208	59.185	5,033
2023-05-30	1.238	1.240	1.158	1.202	58.891	12,600
2023-05-29	1.298	1.298	1.206	1.248	61.145	8,142
2023-05-26	1.280	1.328	1.250	1.262	61.831	3,498
2023-05-25	1.278	1.340	1.230	1.330	65.163	7,820
2023-05-24	1.278	1.278	1.246	1.260	61.733	5,444
2023-05-23	1.268	1.298	1.256	1.282	62.811	4,269
2023-05-22	1.302	1.320	1.252	1.270	62.223	4,778
2023-05-19	1.280	1.338	1.260	1.302	63.791	4,847
2023-05-17	1.312	1.312	1.258	1.280	62.713	2,335
2023-05-16	1.286	1.350	1.260	1.284	62.909	5,492
2023-05-15	1.300	1.320	1.270	1.284	62.909	3,905
2023-05-12	1.310	1.322	1.280	1.300	63.693	2,237
2023-05-11	1.282	1.312	1.272	1.300	63.693	3,485
2023-05-10	1.296	1.338	1.262	1.282	62.811	6,229
2023-05-09	1.320	1.346	1.270	1.320	64.673	6,441
2023-05-08	1.364	1.364	1.306	1.330	65.163	5,817
2023-05-05	1.360	1.374	1.304	1.366	66.927	4,973
2023-05-04	1.322	1.360	1.304	1.360	66.633	3,308
2023-05-03	1.320	1.372	1.320	1.320	64.673	2,870
2023-05-02	1.300	1.400	1.292	1.320	64.673	11,023
2023-04-28	1.380	1.408	1.288	1.300	63.693	18,401
2023-04-27	1.400	1.400	1.364	1.380	67.612	4,732
2023-04-26	1.448	1.456	1.370	1.400	68.592	8,179
2023-04-25	1.500	1.546	1.400	1.420	69.572	20,898
2023-04-24	1.338	1.370	1.328	1.348	66.045	8,243
2023-04-21	1.346	1.350	1.316	1.338	65.555	2,361
2023-04-20	1.352	1.352	1.322	1.346	65.947	6,060
2023-04-19	1.322	1.354	1.320	1.354	66.339	7,538
2023-04-18	1.350	1.378	1.330	1.344	65.849	6,014
2023-04-17	1.374	1.416	1.332	1.348	66.045	16,960
2023-04-14	1.382	1.472	1.310	1.376	67.416	74,467
2023-04-13	1.418	1.468	1.376	1.420	69.572	12,487
2023-04-12	1.510	1.512	1.418	1.440	70.552	3,113
2023-04-11	1.486	1.520	1.432	1.494	73.198	3,457
2023-04-06	1.430	1.496	1.428	1.480	72.512	3,008
2023-04-05	1.390	1.430	1.376	1.430	70.062	5,558
2023-04-04	1.378	1.452	1.360	1.390	68.102	7,733
2023-04-03	1.362	1.500	1.362	1.382	67.710	8,093
2023-03-31	1.383	1.460	1.350	1.410	69.082	11,467
2023-03-30	1.353	1.400	1.350	1.374	67.318	6,957
2023-03-29	1.381	1.413	1.353	1.353	66.290	6,488
2023-03-28	1.450	1.481	1.353	1.405	68.837	8,226
2023-03-27	1.450	1.470	1.407	1.470	72.022	2,930
2023-03-24	1.440	1.466	1.400	1.450	71.042	6,473
2023-03-23	1.374	1.415	1.347	1.415	69.327	3,730
2023-03-22	1.400	1.422	1.365	1.385	67.857	5,336
2023-03-21	1.400	1.437	1.371	1.403	68.739	4,222
2023-03-20	1.420	1.420	1.361	1.400	68.592	6,953

← NewerPage 15 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.