AAC Clyde Space AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 1.289 | 1.289 | 1.213 | 1.246 | 61.047 | 3,009 |
| 2022-09-28 | 1.271 | 1.271 | 1.212 | 1.242 | 60.851 | 5,364 |
| 2022-09-27 | 1.290 | 1.360 | 1.250 | 1.271 | 62.272 | 6,782 |
| 2022-09-26 | 1.293 | 1.360 | 1.270 | 1.290 | 63.203 | 9,402 |
| 2022-09-23 | 1.303 | 1.339 | 1.281 | 1.310 | 64.183 | 11,403 |
| 2022-09-22 | 1.306 | 1.389 | 1.300 | 1.340 | 65.653 | 6,311 |
| 2022-09-21 | 1.430 | 1.431 | 1.351 | 1.360 | 66.633 | 5,592 |
| 2022-09-20 | 1.525 | 1.550 | 1.401 | 1.431 | 70.111 | 4,169 |
| 2022-09-19 | 1.432 | 1.539 | 1.399 | 1.520 | 74.472 | 5,883 |
| 2022-09-16 | 1.512 | 1.520 | 1.392 | 1.432 | 70.160 | 4,695 |
| 2022-09-15 | 1.438 | 1.509 | 1.410 | 1.508 | 73.884 | 7,745 |
| 2022-09-14 | 1.390 | 1.419 | 1.350 | 1.414 | 69.278 | 2,649 |
| 2022-09-13 | 1.437 | 1.457 | 1.380 | 1.390 | 68.102 | 5,266 |
| 2022-09-12 | 1.447 | 1.450 | 1.400 | 1.440 | 70.552 | 2,274 |
| 2022-09-09 | 1.388 | 1.450 | 1.361 | 1.447 | 70.895 | 4,751 |
| 2022-09-08 | 1.440 | 1.440 | 1.362 | 1.388 | 68.004 | 1,719 |
| 2022-09-07 | 1.398 | 1.449 | 1.361 | 1.399 | 68.543 | 4,114 |
| 2022-09-06 | 1.397 | 1.419 | 1.370 | 1.400 | 68.592 | 4,124 |
| 2022-09-05 | 1.386 | 1.442 | 1.366 | 1.398 | 68.494 | 7,884 |
| 2022-09-02 | 1.444 | 1.479 | 1.400 | 1.443 | 70.699 | 6,154 |
| 2022-09-01 | 1.500 | 1.509 | 1.382 | 1.383 | 67.759 | 10,854 |
| 2022-08-31 | 1.467 | 1.467 | 1.353 | 1.447 | 70.895 | 18,037 |
| 2022-08-30 | 1.500 | 1.500 | 1.349 | 1.467 | 71.875 | 14,795 |
| 2022-08-29 | 1.523 | 1.549 | 1.472 | 1.500 | 73.492 | 6,085 |
| 2022-08-26 | 1.500 | 1.565 | 1.435 | 1.523 | 74.619 | 17,804 |
| 2022-08-25 | 1.615 | 1.615 | 1.470 | 1.490 | 73.002 | 39,576 |
| 2022-08-24 | 1.649 | 1.679 | 1.582 | 1.622 | 79.469 | 6,850 |
| 2022-08-23 | 1.700 | 1.700 | 1.613 | 1.649 | 80.792 | 3,250 |
| 2022-08-22 | 1.691 | 1.700 | 1.571 | 1.700 | 83.291 | 8,611 |
| 2022-08-19 | 1.769 | 1.769 | 1.650 | 1.691 | 82.850 | 7,539 |
| 2022-08-18 | 1.785 | 1.799 | 1.750 | 1.769 | 86.671 | 2,690 |
| 2022-08-17 | 1.741 | 1.810 | 1.671 | 1.785 | 87.455 | 19,932 |
| 2022-08-16 | 1.738 | 1.742 | 1.670 | 1.742 | 85.348 | 4,180 |
| 2022-08-15 | 1.750 | 1.799 | 1.736 | 1.738 | 85.152 | 5,088 |
| 2022-08-12 | 1.800 | 1.800 | 1.736 | 1.750 | 85.740 | 4,385 |
| 2022-08-11 | 1.723 | 1.817 | 1.722 | 1.779 | 87.161 | 5,482 |
| 2022-08-10 | 1.700 | 1.743 | 1.672 | 1.723 | 84.418 | 3,094 |
| 2022-08-09 | 1.750 | 1.788 | 1.673 | 1.700 | 83.291 | 6,223 |
| 2022-08-08 | 1.784 | 1.784 | 1.712 | 1.750 | 85.740 | 4,220 |
| 2022-08-05 | 1.729 | 1.757 | 1.696 | 1.700 | 83.291 | 6,333 |
| 2022-08-04 | 1.625 | 1.816 | 1.600 | 1.729 | 84.712 | 27,858 |
| 2022-08-03 | 1.620 | 1.639 | 1.590 | 1.620 | 79.371 | 3,439 |
| 2022-08-02 | 1.607 | 1.630 | 1.571 | 1.619 | 79.322 | 4,268 |
| 2022-08-01 | 1.601 | 1.639 | 1.575 | 1.607 | 78.734 | 4,531 |
| 2022-07-29 | 1.550 | 1.619 | 1.550 | 1.600 | 78.391 | 5,891 |
| 2022-07-28 | 1.542 | 1.654 | 1.521 | 1.550 | 75.942 | 11,107 |
| 2022-07-27 | 1.560 | 1.560 | 1.525 | 1.542 | 75.550 | 2,727 |
| 2022-07-26 | 1.549 | 1.560 | 1.514 | 1.546 | 75.746 | 8,458 |
| 2022-07-25 | 1.585 | 1.627 | 1.510 | 1.540 | 75.452 | 11,631 |
| 2022-07-22 | 1.544 | 1.590 | 1.520 | 1.561 | 76.480 | 11,036 |
| 2022-07-21 | 1.540 | 1.600 | 1.529 | 1.544 | 75.648 | 4,952 |
| 2022-07-20 | 1.566 | 1.598 | 1.502 | 1.538 | 75.354 | 8,407 |
| 2022-07-19 | 1.600 | 1.600 | 1.554 | 1.566 | 76.725 | 2,777 |
| 2022-07-18 | 1.585 | 1.600 | 1.541 | 1.579 | 77.362 | 5,672 |
| 2022-07-15 | 1.597 | 1.597 | 1.526 | 1.585 | 77.656 | 2,876 |
| 2022-07-14 | 1.606 | 1.606 | 1.550 | 1.584 | 77.607 | 1,524 |
| 2022-07-13 | 1.615 | 1.628 | 1.560 | 1.583 | 77.558 | 2,129 |
| 2022-07-12 | 1.600 | 1.600 | 1.540 | 1.598 | 78.293 | 5,981 |
| 2022-07-11 | 1.699 | 1.699 | 1.590 | 1.618 | 79.273 | 1,974 |
| 2022-07-08 | 1.612 | 1.697 | 1.590 | 1.678 | 82.213 | 5,078 |
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.