AAC Clyde Space AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 114.20 | 115.40 | 112.00 | 112.40 | 112.40 | 18,287 |
| 2026-07-27 | 113.20 | 124.20 | 113.00 | 114.40 | 114.40 | 19,107 |
| 2026-07-24 | 114.00 | 117.60 | 113.20 | 114.20 | 114.20 | 9,624 |
| 2026-07-23 | 117.00 | 120.40 | 113.40 | 114.00 | 114.00 | 20,999 |
| 2026-07-22 | 119.60 | 121.20 | 117.00 | 117.40 | 117.40 | 9,540 |
| 2026-07-21 | 116.00 | 120.20 | 116.00 | 119.60 | 119.60 | 8,748 |
| 2026-07-20 | 116.80 | 120.80 | 114.60 | 115.80 | 115.80 | 18,425 |
| 2026-07-17 | 114.60 | 117.60 | 111.40 | 115.00 | 115.00 | 15,599 |
| 2026-07-16 | 118.20 | 120.80 | 114.20 | 114.60 | 114.60 | 31,996 |
| 2026-07-15 | 120.40 | 120.80 | 117.20 | 118.60 | 118.60 | 11,012 |
| 2026-07-14 | 120.20 | 122.00 | 117.20 | 121.60 | 121.60 | 21,310 |
| 2026-07-13 | 124.20 | 125.00 | 117.20 | 120.40 | 120.40 | 38,242 |
| 2026-07-10 | 128.00 | 129.00 | 124.00 | 124.60 | 124.60 | 17,399 |
| 2026-07-09 | 132.80 | 132.80 | 127.40 | 128.20 | 128.20 | 9,158 |
| 2026-07-08 | 130.20 | 130.60 | 126.00 | 126.80 | 126.80 | 15,279 |
| 2026-07-07 | 133.40 | 136.80 | 128.40 | 130.20 | 130.20 | 22,284 |
| 2026-07-06 | 134.80 | 140.00 | 129.20 | 132.20 | 132.20 | 32,693 |
| 2026-07-03 | 130.20 | 136.40 | 130.20 | 134.60 | 134.60 | 13,443 |
| 2026-07-02 | 133.60 | 136.80 | 129.40 | 130.00 | 130.00 | 28,301 |
| 2026-07-01 | 131.20 | 135.80 | 130.00 | 134.00 | 134.00 | 25,864 |
| 2026-06-30 | 128.80 | 134.00 | 127.80 | 131.00 | 131.00 | 26,448 |
| 2026-06-29 | 129.60 | 131.00 | 127.00 | 128.40 | 128.40 | 30,682 |
| 2026-06-26 | 132.60 | 133.80 | 125.00 | 129.40 | 129.40 | 28,915 |
| 2026-06-25 | 131.00 | 135.00 | 127.60 | 129.40 | 129.40 | 45,852 |
| 2026-06-24 | 131.80 | 134.80 | 127.80 | 128.80 | 128.80 | 18,767 |
| 2026-06-23 | 130.20 | 134.60 | 127.80 | 132.40 | 132.40 | 35,143 |
| 2026-06-22 | 135.60 | 138.00 | 129.80 | 132.00 | 132.00 | 36,946 |
| 2026-06-18 | 141.80 | 146.00 | 133.20 | 135.00 | 135.00 | 44,942 |
| 2026-06-17 | 141.00 | 143.20 | 137.80 | 140.20 | 140.20 | 36,675 |
| 2026-06-16 | 141.80 | 148.80 | 138.20 | 139.40 | 139.40 | 43,227 |
| 2026-06-15 | 156.40 | 159.20 | 140.60 | 142.60 | 142.60 | 99,577 |
| 2026-06-12 | 160.20 | 168.00 | 153.60 | 155.40 | 155.40 | 81,332 |
| 2026-06-11 | 157.00 | 157.00 | 149.00 | 157.00 | 157.00 | 40,976 |
| 2026-06-10 | 156.20 | 157.00 | 148.20 | 154.00 | 154.00 | 56,311 |
| 2026-06-09 | 146.80 | 159.60 | 143.40 | 153.80 | 153.80 | 103,888 |
| 2026-06-08 | 144.60 | 148.00 | 140.20 | 147.20 | 147.20 | 29,946 |
| 2026-06-05 | 148.80 | 154.00 | 144.00 | 146.80 | 146.80 | 83,619 |
| 2026-06-04 | 150.60 | 150.60 | 135.80 | 146.40 | 146.40 | 111,941 |
| 2026-06-03 | 155.80 | 160.00 | 147.20 | 150.60 | 150.60 | 95,001 |
| 2026-06-02 | 161.40 | 164.60 | 152.00 | 154.00 | 154.00 | 72,159 |
| 2026-06-01 | 181.60 | 186.00 | 160.00 | 160.00 | 160.00 | 108,782 |
| 2026-05-29 | 174.00 | 178.60 | 165.80 | 170.60 | 170.60 | 73,979 |
| 2026-05-28 | 174.20 | 179.80 | 167.20 | 172.00 | 172.00 | 64,570 |
| 2026-05-27 | 179.20 | 181.80 | 171.60 | 174.00 | 174.00 | 108,362 |
| 2026-05-26 | 166.00 | 180.00 | 160.80 | 176.00 | 176.00 | 121,890 |
| 2026-05-25 | 162.40 | 173.00 | 161.00 | 166.40 | 166.40 | 82,305 |
| 2026-05-22 | 163.80 | 167.00 | 159.40 | 160.80 | 160.80 | 95,602 |
| 2026-05-21 | 159.40 | 163.00 | 155.00 | 163.00 | 163.00 | 91,938 |
| 2026-05-20 | 148.60 | 159.40 | 145.00 | 159.20 | 159.20 | 215,879 |
| 2026-05-19 | 142.80 | 149.60 | 138.40 | 148.80 | 148.80 | 89,709 |
| 2026-05-18 | 135.20 | 143.80 | 133.00 | 142.80 | 142.80 | 125,430 |
| 2026-05-15 | 130.60 | 141.00 | 122.20 | 132.00 | 132.00 | 106,941 |
| 2026-05-13 | 110.40 | 133.60 | 103.20 | 132.40 | 132.40 | 173,162 |
| 2026-05-12 | 119.80 | 120.40 | 115.00 | 115.20 | 115.20 | 27,178 |
| 2026-05-11 | 116.80 | 121.00 | 115.20 | 120.60 | 120.60 | 27,077 |
| 2026-05-08 | 117.00 | 117.00 | 113.20 | 117.00 | 117.00 | 43,656 |
| 2026-05-07 | 121.00 | 121.20 | 116.80 | 116.80 | 116.80 | 25,179 |
| 2026-05-06 | 119.40 | 122.60 | 116.40 | 120.00 | 120.00 | 49,896 |
| 2026-05-05 | 121.80 | 131.20 | 115.60 | 118.40 | 118.40 | 157,148 |
| 2026-05-04 | 119.60 | 122.40 | 118.00 | 121.00 | 121.00 | 45,723 |
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.