AAC Clyde Space AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 1.386 | 1.425 | 1.365 | 1.400 | 68.592 | 4,579 |
| 2022-12-20 | 1.409 | 1.450 | 1.351 | 1.386 | 67.906 | 6,747 |
| 2022-12-19 | 1.419 | 1.455 | 1.399 | 1.420 | 69.572 | 7,174 |
| 2022-12-16 | 1.432 | 1.459 | 1.400 | 1.420 | 69.572 | 8,915 |
| 2022-12-15 | 1.485 | 1.485 | 1.430 | 1.432 | 70.160 | 7,758 |
| 2022-12-14 | 1.562 | 1.562 | 1.480 | 1.489 | 72.953 | 6,963 |
| 2022-12-13 | 1.580 | 1.598 | 1.500 | 1.556 | 76.235 | 5,939 |
| 2022-12-12 | 1.550 | 1.630 | 1.534 | 1.575 | 77.166 | 13,579 |
| 2022-12-09 | 1.536 | 1.579 | 1.472 | 1.550 | 75.942 | 5,405 |
| 2022-12-08 | 1.480 | 1.550 | 1.452 | 1.536 | 75.256 | 15,620 |
| 2022-12-07 | 1.500 | 1.519 | 1.453 | 1.500 | 73.492 | 6,232 |
| 2022-12-06 | 1.570 | 1.630 | 1.475 | 1.475 | 72.267 | 10,803 |
| 2022-12-05 | 1.535 | 1.630 | 1.500 | 1.574 | 77.117 | 15,871 |
| 2022-12-02 | 1.515 | 1.660 | 1.418 | 1.535 | 75.207 | 42,524 |
| 2022-12-01 | 1.401 | 1.525 | 1.391 | 1.515 | 74.227 | 17,083 |
| 2022-11-30 | 1.400 | 1.459 | 1.380 | 1.401 | 68.641 | 11,387 |
| 2022-11-29 | 1.412 | 1.427 | 1.380 | 1.390 | 68.102 | 10,181 |
| 2022-11-28 | 1.414 | 1.488 | 1.370 | 1.412 | 69.180 | 13,539 |
| 2022-11-25 | 1.495 | 1.495 | 1.402 | 1.414 | 69.278 | 15,007 |
| 2022-11-24 | 1.520 | 1.520 | 1.389 | 1.454 | 71.238 | 72,505 |
| 2022-11-23 | 1.559 | 1.709 | 1.530 | 1.578 | 77.313 | 30,276 |
| 2022-11-22 | 1.601 | 1.639 | 1.530 | 1.559 | 76.382 | 24,998 |
| 2022-11-21 | 1.838 | 1.838 | 1.650 | 1.665 | 81.576 | 31,304 |
| 2022-11-18 | 1.811 | 1.879 | 1.800 | 1.838 | 90.052 | 8,966 |
| 2022-11-17 | 1.914 | 1.949 | 1.784 | 1.802 | 88.288 | 12,374 |
| 2022-11-16 | 1.872 | 1.970 | 1.813 | 1.914 | 93.776 | 16,445 |
| 2022-11-15 | 1.910 | 1.951 | 1.771 | 1.872 | 91.718 | 27,574 |
| 2022-11-14 | 1.941 | 2.098 | 1.900 | 1.909 | 93.531 | 39,905 |
| 2022-11-11 | 1.812 | 1.930 | 1.790 | 1.890 | 92.600 | 29,373 |
| 2022-11-10 | 1.730 | 1.820 | 1.620 | 1.778 | 87.112 | 56,995 |
| 2022-11-09 | 1.940 | 1.940 | 1.682 | 1.730 | 84.761 | 91,870 |
| 2022-11-08 | 2.112 | 2.218 | 1.963 | 1.995 | 97.744 | 219,181 |
| 2022-11-07 | 1.895 | 2.050 | 1.800 | 2.050 | 100.44 | 237,726 |
| 2022-11-04 | 1.835 | 1.980 | 1.740 | 1.818 | 89.072 | 142,605 |
| 2022-11-03 | 1.450 | 1.699 | 1.414 | 1.595 | 78.146 | 51,637 |
| 2022-11-02 | 1.381 | 1.455 | 1.357 | 1.414 | 69.278 | 2,918 |
| 2022-11-01 | 1.400 | 1.455 | 1.349 | 1.382 | 67.710 | 7,347 |
| 2022-10-31 | 1.340 | 1.430 | 1.340 | 1.390 | 68.102 | 6,135 |
| 2022-10-28 | 1.339 | 1.374 | 1.301 | 1.337 | 65.506 | 1,586 |
| 2022-10-27 | 1.344 | 1.344 | 1.300 | 1.339 | 65.604 | 3,037 |
| 2022-10-26 | 1.299 | 1.331 | 1.281 | 1.312 | 64.281 | 5,251 |
| 2022-10-25 | 1.315 | 1.315 | 1.265 | 1.299 | 63.644 | 1,295 |
| 2022-10-24 | 1.338 | 1.338 | 1.254 | 1.289 | 63.154 | 3,184 |
| 2022-10-21 | 1.377 | 1.377 | 1.275 | 1.338 | 65.555 | 3,169 |
| 2022-10-20 | 1.395 | 1.395 | 1.310 | 1.377 | 67.465 | 2,203 |
| 2022-10-19 | 1.379 | 1.379 | 1.313 | 1.356 | 66.437 | 2,539 |
| 2022-10-18 | 1.290 | 1.347 | 1.280 | 1.334 | 65.359 | 1,876 |
| 2022-10-17 | 1.300 | 1.305 | 1.272 | 1.290 | 63.203 | 2,119 |
| 2022-10-14 | 1.289 | 1.289 | 1.255 | 1.283 | 62.860 | 3,514 |
| 2022-10-13 | 1.270 | 1.284 | 1.230 | 1.262 | 61.831 | 3,144 |
| 2022-10-12 | 1.290 | 1.290 | 1.230 | 1.244 | 60.949 | 5,794 |
| 2022-10-11 | 1.224 | 1.290 | 1.199 | 1.229 | 60.214 | 2,565 |
| 2022-10-10 | 1.205 | 1.248 | 1.179 | 1.224 | 59.969 | 3,549 |
| 2022-10-07 | 1.240 | 1.240 | 1.216 | 1.230 | 60.263 | 1,769 |
| 2022-10-06 | 1.240 | 1.250 | 1.223 | 1.240 | 60.753 | 1,407 |
| 2022-10-05 | 1.262 | 1.299 | 1.231 | 1.240 | 60.753 | 2,730 |
| 2022-10-04 | 1.217 | 1.281 | 1.192 | 1.241 | 60.802 | 4,450 |
| 2022-10-03 | 1.220 | 1.239 | 1.160 | 1.217 | 59.626 | 6,034 |
| 2022-09-30 | 1.203 | 1.246 | 1.200 | 1.220 | 59.773 | 3,610 |
| 2022-09-29 | 1.289 | 1.289 | 1.213 | 1.246 | 61.047 | 3,009 |
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.