AAC Clyde Space AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	1.459	1.498	1.389	1.444	70.748	8,176
2023-03-16	1.466	1.466	1.420	1.459	71.483	5,940
2023-03-15	1.488	1.500	1.416	1.466	71.826	6,243
2023-03-14	1.450	1.490	1.421	1.487	72.855	3,306
2023-03-13	1.477	1.523	1.440	1.450	71.042	9,661
2023-03-10	1.520	1.539	1.467	1.477	72.365	7,751
2023-03-09	1.560	1.560	1.499	1.539	75.403	7,372
2023-03-08	1.628	1.628	1.564	1.582	77.509	6,971
2023-03-07	1.654	1.670	1.580	1.628	79.763	7,025
2023-03-06	1.500	1.701	1.482	1.630	79.861	24,750
2023-03-03	1.565	1.565	1.500	1.500	73.492	5,288
2023-03-02	1.578	1.603	1.536	1.565	76.676	7,695
2023-03-01	1.530	1.639	1.491	1.578	77.313	10,065
2023-02-28	1.520	1.530	1.485	1.530	74.962	6,978
2023-02-27	1.480	1.542	1.480	1.529	74.913	6,748
2023-02-24	1.488	1.529	1.450	1.480	72.512	8,348
2023-02-23	1.451	1.490	1.300	1.488	72.904	15,918
2023-02-22	1.524	1.524	1.450	1.451	71.091	10,365
2023-02-21	1.530	1.530	1.480	1.524	74.668	7,470
2023-02-20	1.531	1.567	1.505	1.531	75.011	3,692
2023-02-17	1.570	1.603	1.531	1.531	75.011	6,479
2023-02-16	1.575	1.619	1.551	1.570	76.921	9,181
2023-02-15	1.540	1.560	1.516	1.557	76.284	3,619
2023-02-14	1.553	1.600	1.532	1.560	76.431	6,140
2023-02-13	1.604	1.616	1.530	1.560	76.431	7,143
2023-02-10	1.630	1.630	1.551	1.604	78.587	7,432
2023-02-09	1.639	1.639	1.588	1.613	79.028	8,176
2023-02-08	1.590	1.657	1.564	1.588	77.803	13,348
2023-02-07	1.548	1.590	1.548	1.590	77.901	7,813
2023-02-06	1.510	1.585	1.493	1.577	77.264	15,566
2023-02-03	1.555	1.555	1.475	1.510	73.982	20,174
2023-02-02	1.620	1.670	1.545	1.555	76.187	23,075
2023-02-01	1.469	1.748	1.436	1.620	79.371	52,319
2023-01-31	1.450	1.474	1.435	1.440	70.552	2,944
2023-01-30	1.475	1.479	1.440	1.455	71.287	8,417
2023-01-27	1.480	1.504	1.460	1.479	72.463	4,768
2023-01-26	1.490	1.508	1.464	1.476	72.316	6,220
2023-01-25	1.495	1.509	1.451	1.480	72.512	3,882
2023-01-24	1.508	1.529	1.449	1.495	73.247	6,135
2023-01-23	1.500	1.540	1.450	1.508	73.884	5,222
2023-01-20	1.480	1.500	1.445	1.483	72.659	6,337
2023-01-19	1.529	1.544	1.471	1.480	72.512	5,635
2023-01-18	1.480	1.530	1.470	1.529	74.913	7,732
2023-01-17	1.495	1.523	1.427	1.490	73.002	18,549
2023-01-16	1.530	1.530	1.440	1.495	73.247	15,686
2023-01-13	1.534	1.546	1.490	1.530	74.962	9,374
2023-01-12	1.577	1.630	1.415	1.547	75.795	23,037
2023-01-11	1.564	1.583	1.510	1.577	77.264	10,860
2023-01-10	1.585	1.585	1.481	1.568	76.823	17,137
2023-01-09	1.558	1.677	1.558	1.620	79.371	20,873
2023-01-05	1.567	1.567	1.500	1.555	76.187	12,918
2023-01-04	1.631	1.631	1.541	1.568	76.823	14,153
2023-01-03	1.680	1.690	1.605	1.631	79.910	14,452
2023-01-02	1.640	1.738	1.605	1.695	83.046	13,433
2022-12-30	1.610	1.650	1.570	1.600	78.391	25,442
2022-12-29	1.401	1.610	1.400	1.610	78.881	32,007
2022-12-28	1.443	1.444	1.390	1.437	70.405	10,729
2022-12-27	1.553	1.570	1.420	1.444	70.748	12,726
2022-12-23	1.399	1.580	1.380	1.530	74.962	11,390
2022-12-22	1.399	1.449	1.373	1.399	68.543	8,483

← NewerPage 16 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.