AAC Clyde Space AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 142.20 | 143.60 | 136.80 | 138.40 | 138.40 | 26,864 |
| 2026-02-02 | 144.20 | 144.20 | 136.60 | 140.00 | 140.00 | 50,566 |
| 2026-01-30 | 141.00 | 150.00 | 132.00 | 147.40 | 147.40 | 99,402 |
| 2026-01-29 | 141.60 | 147.60 | 139.40 | 140.60 | 140.60 | 61,821 |
| 2026-01-28 | 140.40 | 144.00 | 136.20 | 140.20 | 140.20 | 65,824 |
| 2026-01-27 | 128.00 | 139.80 | 128.00 | 139.60 | 139.60 | 123,563 |
| 2026-01-26 | 124.60 | 130.00 | 121.80 | 127.80 | 127.80 | 42,848 |
| 2026-01-23 | 122.00 | 125.00 | 120.80 | 124.80 | 124.80 | 50,998 |
| 2026-01-22 | 122.20 | 125.00 | 118.60 | 121.60 | 121.60 | 37,702 |
| 2026-01-21 | 122.20 | 122.20 | 118.00 | 119.00 | 119.00 | 26,529 |
| 2026-01-20 | 118.80 | 123.00 | 115.20 | 122.20 | 122.20 | 52,755 |
| 2026-01-19 | 125.00 | 125.00 | 116.80 | 119.60 | 119.60 | 65,152 |
| 2026-01-16 | 122.20 | 129.00 | 121.80 | 126.60 | 126.60 | 52,994 |
| 2026-01-15 | 117.80 | 123.40 | 117.00 | 122.00 | 122.00 | 29,893 |
| 2026-01-14 | 128.60 | 129.00 | 116.40 | 116.80 | 116.80 | 61,518 |
| 2026-01-13 | 125.00 | 129.00 | 123.20 | 128.40 | 128.40 | 83,352 |
| 2026-01-12 | 113.20 | 125.80 | 113.20 | 124.20 | 124.20 | 133,518 |
| 2026-01-09 | 104.80 | 109.00 | 104.20 | 108.00 | 108.00 | 18,034 |
| 2026-01-08 | 103.20 | 105.00 | 100.40 | 103.80 | 103.80 | 10,204 |
| 2026-01-07 | 107.60 | 107.60 | 99.700 | 103.40 | 103.40 | 41,015 |
| 2026-01-05 | 112.00 | 113.20 | 107.00 | 109.40 | 109.40 | 13,481 |
| 2026-01-02 | 104.40 | 113.80 | 104.00 | 111.00 | 111.00 | 50,141 |
| 2025-12-30 | 105.20 | 106.60 | 102.20 | 105.40 | 105.40 | 26,947 |
| 2025-12-29 | 98.200 | 106.00 | 97.000 | 105.40 | 105.40 | 32,119 |
| 2025-12-23 | 91.900 | 99.600 | 91.900 | 98.400 | 98.400 | 46,126 |
| 2025-12-22 | 88.000 | 95.000 | 85.700 | 92.000 | 92.000 | 22,410 |
| 2025-12-19 | 90.100 | 90.100 | 86.500 | 87.500 | 87.500 | 16,834 |
| 2025-12-18 | 89.900 | 91.500 | 88.500 | 89.900 | 89.900 | 10,726 |
| 2025-12-17 | 90.700 | 91.000 | 89.000 | 89.500 | 89.500 | 7,873 |
| 2025-12-16 | 94.100 | 94.100 | 88.100 | 90.800 | 90.800 | 17,541 |
| 2025-12-15 | 91.100 | 99.600 | 91.100 | 93.700 | 93.700 | 53,494 |
| 2025-12-12 | 91.900 | 93.000 | 89.400 | 89.400 | 89.400 | 12,480 |
| 2025-12-11 | 88.400 | 92.500 | 88.400 | 92.300 | 92.300 | 27,209 |
| 2025-12-10 | 87.600 | 90.500 | 86.200 | 88.300 | 88.300 | 10,320 |
| 2025-12-09 | 86.300 | 88.100 | 86.200 | 87.500 | 87.500 | 10,258 |
| 2025-12-08 | 88.300 | 90.100 | 86.000 | 86.200 | 86.200 | 15,968 |
| 2025-12-05 | 84.500 | 88.500 | 84.500 | 88.100 | 88.100 | 21,391 |
| 2025-12-04 | 80.800 | 82.500 | 79.400 | 82.400 | 82.400 | 8,398 |
| 2025-12-03 | 85.000 | 87.000 | 80.800 | 81.000 | 81.000 | 29,262 |
| 2025-12-02 | 82.100 | 84.900 | 79.300 | 82.100 | 82.100 | 16,733 |
| 2025-12-01 | 80.200 | 84.000 | 78.300 | 80.400 | 80.400 | 14,041 |
| 2025-11-28 | 81.500 | 82.500 | 79.200 | 79.700 | 79.700 | 21,654 |
| 2025-11-27 | 83.900 | 85.700 | 78.600 | 80.900 | 80.900 | 31,308 |
| 2025-11-26 | 77.100 | 90.000 | 77.100 | 84.000 | 84.000 | 74,429 |
| 2025-11-25 | 75.000 | 80.100 | 75.000 | 75.900 | 75.900 | 32,046 |
| 2025-11-24 | 74.400 | 75.900 | 73.300 | 74.900 | 74.900 | 9,221 |
| 2025-11-21 | 75.100 | 77.100 | 73.700 | 74.500 | 74.500 | 10,373 |
| 2025-11-20 | 75.900 | 77.900 | 74.900 | 75.400 | 75.400 | 13,840 |
| 2025-11-19 | 74.700 | 77.500 | 72.800 | 75.000 | 75.000 | 17,586 |
| 2025-11-18 | 74.300 | 76.500 | 72.000 | 75.200 | 75.200 | 19,777 |
| 2025-11-17 | 79.700 | 80.900 | 73.800 | 73.800 | 73.800 | 36,119 |
| 2025-11-14 | 76.600 | 79.900 | 74.800 | 78.500 | 78.500 | 26,781 |
| 2025-11-13 | 78.200 | 85.000 | 74.200 | 76.500 | 76.500 | 70,809 |
| 2025-11-12 | 80.500 | 82.400 | 79.400 | 81.400 | 81.400 | 39,558 |
| 2025-11-11 | 81.900 | 81.900 | 79.300 | 80.400 | 80.400 | 25,209 |
| 2025-11-10 | 81.100 | 84.900 | 80.000 | 81.900 | 81.900 | 29,237 |
| 2025-11-07 | 76.100 | 83.000 | 74.000 | 80.800 | 80.800 | 116,467 |
| 2025-11-06 | 91.600 | 92.400 | 70.800 | 74.600 | 74.600 | 80,781 |
| 2025-11-05 | 92.800 | 93.700 | 91.600 | 92.400 | 92.400 | 8,005 |
| 2025-11-04 | 95.500 | 95.700 | 92.000 | 92.000 | 92.000 | 16,469 |
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.