AAC Clyde Space AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	1.600	1.640	1.577	1.624	79.567	3,378
2022-07-05	1.556	1.619	1.546	1.600	78.391	7,376
2022-07-04	1.700	1.700	1.556	1.556	76.235	5,625
2022-07-01	1.580	1.750	1.530	1.700	83.291	4,803
2022-06-30	1.648	1.648	1.509	1.530	74.962	10,000
2022-06-29	1.585	1.602	1.519	1.593	78.048	7,449
2022-06-28	1.600	1.625	1.582	1.585	77.656	6,768
2022-06-27	1.652	1.652	1.601	1.620	79.371	2,873
2022-06-23	1.640	1.690	1.588	1.652	80.939	8,259
2022-06-22	1.642	1.681	1.580	1.632	79.959	6,067
2022-06-21	1.647	1.685	1.600	1.685	82.556	4,953
2022-06-20	1.640	1.660	1.600	1.649	80.792	3,627
2022-06-17	1.700	1.715	1.602	1.640	80.351	6,827
2022-06-16	1.700	1.717	1.591	1.630	79.861	7,910
2022-06-15	1.684	1.728	1.640	1.683	82.458	7,557
2022-06-14	1.730	1.740	1.630	1.684	82.507	8,727
2022-06-13	1.800	1.800	1.705	1.725	84.516	7,557
2022-06-10	1.883	1.910	1.791	1.829	89.611	6,270
2022-06-09	1.900	2.064	1.843	1.883	92.257	5,209
2022-06-08	1.844	1.886	1.830	1.860	91.130	2,756
2022-06-07	1.870	1.979	1.820	1.844	90.346	14,295
2022-06-03	1.839	1.884	1.820	1.870	91.620	9,102
2022-06-02	1.845	1.852	1.807	1.839	90.101	6,615
2022-06-01	1.850	1.889	1.803	1.845	90.395	4,750
2022-05-31	1.810	1.851	1.750	1.851	90.689	9,804
2022-05-30	1.752	1.810	1.722	1.810	88.680	7,927
2022-05-27	1.765	1.815	1.701	1.752	85.838	10,540
2022-05-25	1.745	1.792	1.700	1.765	86.475	5,837
2022-05-24	1.670	1.780	1.670	1.745	85.495	11,750
2022-05-23	1.750	1.789	1.640	1.663	81.478	44,909
2022-05-20	1.800	1.837	1.720	1.730	84.761	39,583
2022-05-19	1.854	1.854	1.720	1.740	85.250	48,409
2022-05-18	1.960	1.960	1.846	1.890	92.600	11,651
2022-05-17	1.950	1.989	1.884	1.927	94.412	5,631
2022-05-16	1.946	1.959	1.898	1.940	95.049	6,242
2022-05-13	1.950	1.989	1.890	1.946	95.343	9,955
2022-05-12	2.000	2.000	1.855	1.948	95.441	5,751
2022-05-11	1.930	1.966	1.851	1.926	94.363	8,507
2022-05-10	2.000	2.012	1.931	1.966	96.323	7,361
2022-05-09	2.120	2.140	1.960	2.012	98.577	7,156
2022-05-06	2.016	2.158	1.924	2.144	105.04	13,484
2022-05-05	2.056	2.088	1.990	2.036	99.753	4,186
2022-05-04	2.120	2.120	2.000	2.056	100.73	7,931
2022-05-03	2.094	2.154	2.040	2.122	103.97	4,210
2022-05-02	2.106	2.148	1.997	2.094	102.59	8,078
2022-04-29	2.148	2.200	2.028	2.106	103.18	6,841
2022-04-28	2.086	2.188	2.026	2.148	105.24	11,275
2022-04-27	2.050	2.096	2.050	2.086	102.20	4,464
2022-04-26	2.178	2.178	2.002	2.096	102.69	8,452
2022-04-25	2.200	2.228	2.102	2.102	102.99	4,963
2022-04-22	2.204	2.250	2.092	2.170	106.32	7,079
2022-04-21	2.176	2.232	2.136	2.206	108.08	4,099
2022-04-20	2.188	2.246	2.140	2.176	106.61	3,157
2022-04-19	2.178	2.266	2.108	2.188	107.20	3,405
2022-04-14	2.300	2.340	2.140	2.178	106.71	3,921
2022-04-13	2.184	2.218	2.162	2.208	108.18	2,238
2022-04-12	2.218	2.218	2.132	2.180	106.81	5,970
2022-04-11	2.246	2.318	2.180	2.214	108.47	4,060
2022-04-08	2.288	2.334	2.206	2.250	110.24	5,545
2022-04-07	2.306	2.360	2.252	2.288	112.10	5,788

← NewerPage 19 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.