AAC Clyde Space AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 96.500 | 99.400 | 94.800 | 96.000 | 96.000 | 16,428 |
| 2025-10-31 | 97.100 | 99.800 | 96.200 | 96.800 | 96.800 | 8,376 |
| 2025-10-30 | 99.700 | 99.700 | 96.000 | 96.600 | 96.600 | 16,422 |
| 2025-10-29 | 98.900 | 101.80 | 98.000 | 99.700 | 99.700 | 16,606 |
| 2025-10-28 | 94.100 | 99.800 | 94.000 | 98.700 | 98.700 | 26,712 |
| 2025-10-27 | 99.900 | 100.40 | 93.000 | 93.500 | 93.500 | 42,358 |
| 2025-10-24 | 101.00 | 103.80 | 100.00 | 100.20 | 100.20 | 20,735 |
| 2025-10-23 | 99.500 | 101.20 | 98.000 | 99.700 | 99.700 | 17,092 |
| 2025-10-22 | 103.80 | 104.40 | 99.000 | 99.000 | 99.000 | 26,932 |
| 2025-10-21 | 103.20 | 105.40 | 102.00 | 103.60 | 103.60 | 15,085 |
| 2025-10-20 | 104.60 | 106.60 | 102.00 | 103.20 | 103.20 | 15,736 |
| 2025-10-17 | 108.80 | 108.80 | 101.00 | 101.20 | 101.20 | 31,881 |
| 2025-10-16 | 105.60 | 108.20 | 103.80 | 107.80 | 107.80 | 34,177 |
| 2025-10-15 | 106.00 | 108.40 | 100.40 | 102.60 | 102.60 | 18,492 |
| 2025-10-14 | 100.40 | 104.20 | 98.200 | 103.00 | 103.00 | 44,284 |
| 2025-10-13 | 101.20 | 103.20 | 98.000 | 100.20 | 100.20 | 25,781 |
| 2025-10-10 | 106.00 | 106.80 | 101.00 | 101.40 | 101.40 | 31,132 |
| 2025-10-09 | 102.00 | 107.00 | 102.00 | 106.00 | 106.00 | 36,317 |
| 2025-10-08 | 105.80 | 106.00 | 100.60 | 102.00 | 102.00 | 42,954 |
| 2025-10-07 | 109.20 | 109.20 | 106.00 | 106.00 | 106.00 | 27,233 |
| 2025-10-06 | 110.20 | 113.40 | 106.60 | 108.60 | 108.60 | 40,442 |
| 2025-10-03 | 107.00 | 111.40 | 105.80 | 110.00 | 110.00 | 41,391 |
| 2025-10-02 | 109.20 | 111.40 | 107.20 | 107.20 | 107.20 | 16,696 |
| 2025-10-01 | 113.20 | 113.80 | 107.40 | 107.40 | 107.40 | 22,559 |
| 2025-09-30 | 113.20 | 118.40 | 111.20 | 113.00 | 113.00 | 18,011 |
| 2025-09-29 | 114.40 | 115.80 | 110.40 | 113.00 | 113.00 | 30,898 |
| 2025-09-26 | 111.80 | 116.20 | 110.00 | 113.80 | 113.80 | 14,490 |
| 2025-09-25 | 112.20 | 116.80 | 110.00 | 112.20 | 112.20 | 12,532 |
| 2025-09-24 | 113.20 | 114.60 | 110.40 | 111.20 | 111.20 | 21,066 |
| 2025-09-23 | 110.80 | 113.40 | 109.20 | 112.00 | 112.00 | 16,239 |
| 2025-09-22 | 111.40 | 114.80 | 109.00 | 111.00 | 111.00 | 33,911 |
| 2025-09-19 | 115.00 | 116.00 | 109.00 | 111.20 | 111.20 | 29,934 |
| 2025-09-18 | 114.00 | 118.20 | 114.00 | 116.20 | 116.20 | 13,390 |
| 2025-09-17 | 114.20 | 116.20 | 111.40 | 114.00 | 114.00 | 16,441 |
| 2025-09-16 | 116.00 | 118.80 | 112.60 | 112.60 | 112.60 | 24,858 |
| 2025-09-15 | 118.80 | 121.20 | 115.80 | 116.00 | 116.00 | 18,992 |
| 2025-09-12 | 122.20 | 123.40 | 116.40 | 118.60 | 118.60 | 36,670 |
| 2025-09-11 | 120.20 | 125.40 | 120.00 | 122.40 | 122.40 | 26,322 |
| 2025-09-10 | 117.20 | 122.80 | 117.20 | 119.20 | 119.20 | 21,010 |
| 2025-09-09 | 124.40 | 124.40 | 117.40 | 117.40 | 117.40 | 31,105 |
| 2025-09-08 | 127.20 | 134.40 | 123.60 | 124.40 | 124.40 | 48,798 |
| 2025-09-05 | 137.80 | 137.80 | 126.00 | 126.00 | 126.00 | 53,696 |
| 2025-09-04 | 132.60 | 136.20 | 127.20 | 135.60 | 135.60 | 57,800 |
| 2025-09-03 | 125.40 | 134.80 | 125.40 | 132.20 | 132.20 | 53,327 |
| 2025-09-02 | 128.00 | 138.40 | 123.40 | 125.40 | 125.40 | 90,104 |
| 2025-09-01 | 124.20 | 131.00 | 121.40 | 130.00 | 130.00 | 70,502 |
| 2025-08-29 | 115.00 | 125.00 | 111.40 | 124.40 | 124.40 | 95,035 |
| 2025-08-28 | 119.20 | 119.20 | 112.00 | 113.00 | 113.00 | 39,963 |
| 2025-08-27 | 114.80 | 121.00 | 114.80 | 119.00 | 119.00 | 41,934 |
| 2025-08-26 | 116.80 | 116.80 | 112.60 | 114.20 | 114.20 | 22,627 |
| 2025-08-25 | 119.40 | 121.00 | 115.00 | 115.00 | 115.00 | 46,138 |
| 2025-08-22 | 112.60 | 120.80 | 110.60 | 118.60 | 118.60 | 92,502 |
| 2025-08-21 | 105.80 | 113.80 | 105.80 | 112.20 | 112.20 | 49,835 |
| 2025-08-20 | 107.60 | 107.60 | 102.20 | 105.20 | 105.20 | 20,963 |
| 2025-08-19 | 108.40 | 108.60 | 103.40 | 108.00 | 108.00 | 33,286 |
| 2025-08-18 | 100.80 | 110.80 | 100.80 | 108.20 | 108.20 | 63,290 |
| 2025-08-15 | 109.60 | 109.60 | 98.300 | 99.400 | 99.400 | 67,688 |
| 2025-08-14 | 96.900 | 110.00 | 96.800 | 107.80 | 107.80 | 169,612 |
| 2025-08-13 | 92.000 | 92.500 | 87.300 | 88.400 | 88.400 | 40,415 |
| 2025-08-12 | 91.100 | 96.000 | 90.400 | 90.500 | 90.500 | 52,040 |
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.