AAC Clyde Space AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 123.80 | 124.00 | 119.40 | 119.40 | 119.40 | 13,959 |
| 2026-04-29 | 123.20 | 125.20 | 120.80 | 124.80 | 124.80 | 30,148 |
| 2026-04-28 | 126.40 | 132.00 | 122.20 | 123.60 | 123.60 | 62,555 |
| 2026-04-27 | 121.20 | 123.80 | 120.80 | 122.00 | 122.00 | 19,347 |
| 2026-04-24 | 121.20 | 123.80 | 117.00 | 120.40 | 120.40 | 31,993 |
| 2026-04-23 | 125.20 | 127.00 | 121.00 | 121.80 | 121.80 | 25,290 |
| 2026-04-22 | 124.60 | 128.20 | 123.60 | 124.60 | 124.60 | 46,656 |
| 2026-04-21 | 128.80 | 131.40 | 122.80 | 124.20 | 124.20 | 30,497 |
| 2026-04-20 | 130.20 | 130.20 | 126.00 | 129.00 | 129.00 | 24,840 |
| 2026-04-17 | 128.00 | 134.20 | 127.00 | 132.00 | 132.00 | 61,033 |
| 2026-04-16 | 126.20 | 128.80 | 123.60 | 128.60 | 128.60 | 28,913 |
| 2026-04-15 | 121.80 | 126.40 | 120.80 | 125.80 | 125.80 | 44,124 |
| 2026-04-14 | 116.00 | 123.60 | 116.00 | 122.40 | 122.40 | 55,969 |
| 2026-04-13 | 113.80 | 117.20 | 111.80 | 116.00 | 116.00 | 10,445 |
| 2026-04-10 | 115.60 | 120.00 | 115.00 | 116.20 | 116.20 | 10,956 |
| 2026-04-09 | 119.20 | 119.20 | 115.00 | 115.40 | 115.40 | 27,096 |
| 2026-04-08 | 116.40 | 121.60 | 116.20 | 118.40 | 118.40 | 69,469 |
| 2026-04-07 | 117.20 | 121.40 | 112.00 | 112.80 | 112.80 | 38,850 |
| 2026-04-02 | 116.00 | 116.60 | 113.40 | 116.00 | 116.00 | 9,973 |
| 2026-04-01 | 114.20 | 118.20 | 112.60 | 117.40 | 117.40 | 22,471 |
| 2026-03-31 | 107.80 | 111.60 | 107.80 | 111.00 | 111.00 | 27,292 |
| 2026-03-30 | 104.40 | 108.40 | 102.60 | 107.60 | 107.60 | 18,207 |
| 2026-03-27 | 108.60 | 108.80 | 103.00 | 103.80 | 103.80 | 27,571 |
| 2026-03-26 | 110.40 | 110.60 | 106.20 | 108.40 | 108.40 | 16,719 |
| 2026-03-25 | 111.00 | 112.80 | 107.00 | 109.00 | 109.00 | 41,964 |
| 2026-03-24 | 114.20 | 114.60 | 108.60 | 108.80 | 108.80 | 24,040 |
| 2026-03-23 | 118.60 | 118.60 | 108.60 | 114.80 | 114.80 | 43,458 |
| 2026-03-20 | 115.40 | 129.80 | 112.40 | 119.60 | 119.60 | 120,056 |
| 2026-03-19 | 123.00 | 123.00 | 115.00 | 115.60 | 115.60 | 55,644 |
| 2026-03-18 | 105.80 | 140.60 | 105.80 | 125.00 | 125.00 | 155,167 |
| 2026-03-17 | 106.00 | 108.40 | 103.80 | 105.80 | 105.80 | 10,026 |
| 2026-03-16 | 107.20 | 107.40 | 103.00 | 106.40 | 106.40 | 20,586 |
| 2026-03-13 | 101.80 | 104.80 | 99.000 | 104.20 | 104.20 | 18,799 |
| 2026-03-12 | 101.40 | 105.00 | 101.40 | 102.00 | 102.00 | 5,044 |
| 2026-03-11 | 102.20 | 103.80 | 99.300 | 101.80 | 101.80 | 18,171 |
| 2026-03-10 | 105.20 | 108.60 | 101.20 | 102.20 | 102.20 | 18,041 |
| 2026-03-09 | 102.60 | 110.80 | 101.00 | 105.20 | 105.20 | 23,402 |
| 2026-03-06 | 107.40 | 109.80 | 103.20 | 105.60 | 105.60 | 26,013 |
| 2026-03-05 | 110.20 | 111.60 | 106.60 | 106.60 | 106.60 | 24,078 |
| 2026-03-04 | 101.60 | 110.00 | 100.80 | 108.60 | 108.60 | 16,938 |
| 2026-03-03 | 104.80 | 107.40 | 101.00 | 102.40 | 102.40 | 27,487 |
| 2026-03-02 | 102.00 | 109.00 | 100.00 | 107.20 | 107.20 | 29,590 |
| 2026-02-27 | 109.00 | 109.00 | 104.20 | 104.60 | 104.60 | 9,055 |
| 2026-02-26 | 105.80 | 113.80 | 103.60 | 108.40 | 108.40 | 30,435 |
| 2026-02-25 | 103.20 | 108.20 | 102.00 | 105.40 | 105.40 | 27,263 |
| 2026-02-24 | 101.20 | 105.00 | 99.000 | 100.80 | 100.80 | 19,551 |
| 2026-02-23 | 105.20 | 105.20 | 101.00 | 101.00 | 101.00 | 19,250 |
| 2026-02-20 | 104.00 | 109.40 | 100.20 | 105.80 | 105.80 | 28,757 |
| 2026-02-19 | 88.500 | 108.00 | 88.400 | 104.00 | 104.00 | 115,271 |
| 2026-02-18 | 103.40 | 106.00 | 101.00 | 104.00 | 104.00 | 22,631 |
| 2026-02-17 | 102.40 | 104.00 | 98.800 | 102.40 | 102.40 | 43,683 |
| 2026-02-16 | 108.00 | 108.60 | 102.60 | 102.60 | 102.60 | 61,696 |
| 2026-02-13 | 114.20 | 114.20 | 108.00 | 108.00 | 108.00 | 47,058 |
| 2026-02-12 | 119.00 | 121.80 | 113.80 | 114.00 | 114.00 | 49,300 |
| 2026-02-11 | 126.20 | 126.20 | 118.40 | 118.40 | 118.40 | 34,300 |
| 2026-02-10 | 126.20 | 130.00 | 125.00 | 126.80 | 126.80 | 19,403 |
| 2026-02-09 | 124.60 | 128.80 | 123.20 | 124.80 | 124.80 | 22,400 |
| 2026-02-06 | 121.20 | 124.20 | 119.40 | 124.00 | 124.00 | 35,237 |
| 2026-02-05 | 128.40 | 132.60 | 119.40 | 120.40 | 120.40 | 67,713 |
| 2026-02-04 | 138.00 | 138.20 | 129.00 | 129.00 | 129.00 | 74,547 |
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.