AAC Clyde Space AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 85.000 | 93.600 | 84.900 | 90.900 | 90.900 | 80,480 |
| 2025-08-08 | 94.500 | 94.500 | 85.800 | 85.800 | 85.800 | 109,911 |
| 2025-08-07 | 94.300 | 96.700 | 92.500 | 94.500 | 94.500 | 46,371 |
| 2025-08-06 | 97.600 | 99.000 | 93.800 | 93.800 | 93.800 | 45,043 |
| 2025-08-05 | 100.40 | 102.60 | 97.200 | 97.700 | 97.700 | 75,885 |
| 2025-08-04 | 103.60 | 105.80 | 99.000 | 101.40 | 101.40 | 67,438 |
| 2025-08-01 | 104.20 | 106.00 | 102.00 | 103.80 | 103.80 | 42,113 |
| 2025-07-31 | 106.40 | 107.80 | 102.80 | 105.40 | 105.40 | 51,424 |
| 2025-07-30 | 108.20 | 108.20 | 103.00 | 108.00 | 108.00 | 51,400 |
| 2025-07-29 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | 0 |
| 2025-07-28 | 120.00 | 122.80 | 113.20 | 113.40 | 113.40 | 46,403 |
| 2025-07-25 | 118.40 | 121.80 | 117.00 | 120.20 | 120.20 | 24,714 |
| 2025-07-24 | 119.80 | 120.00 | 115.80 | 117.60 | 117.60 | 29,793 |
| 2025-07-23 | 118.80 | 120.00 | 115.40 | 119.60 | 119.60 | 26,619 |
| 2025-07-22 | 120.00 | 121.80 | 116.80 | 118.80 | 118.80 | 16,218 |
| 2025-07-21 | 115.00 | 121.80 | 114.80 | 118.60 | 118.60 | 41,686 |
| 2025-07-18 | 127.40 | 127.40 | 115.00 | 115.00 | 115.00 | 101,382 |
| 2025-07-17 | 123.20 | 130.00 | 123.00 | 127.40 | 127.40 | 42,503 |
| 2025-07-16 | 124.80 | 127.60 | 121.20 | 123.60 | 123.60 | 45,106 |
| 2025-07-15 | 127.80 | 128.20 | 123.60 | 125.00 | 125.00 | 41,015 |
| 2025-07-14 | 135.80 | 135.80 | 126.40 | 126.60 | 126.60 | 74,247 |
| 2025-07-11 | 144.80 | 144.80 | 130.00 | 137.00 | 137.00 | 141,398 |
| 2025-07-10 | 148.00 | 148.80 | 140.00 | 142.20 | 142.20 | 56,712 |
| 2025-07-09 | 141.80 | 148.00 | 140.80 | 147.00 | 147.00 | 82,052 |
| 2025-07-08 | 136.80 | 145.40 | 136.80 | 141.40 | 141.40 | 50,589 |
| 2025-07-07 | 137.00 | 138.20 | 128.20 | 136.60 | 136.60 | 75,708 |
| 2025-07-04 | 141.80 | 143.60 | 137.00 | 138.80 | 138.80 | 73,570 |
| 2025-07-03 | 138.00 | 145.00 | 138.00 | 143.80 | 143.80 | 109,065 |
| 2025-07-02 | 127.40 | 137.60 | 126.20 | 136.60 | 136.60 | 75,939 |
| 2025-07-01 | 132.80 | 134.80 | 125.20 | 125.20 | 125.20 | 58,167 |
| 2025-06-30 | 123.80 | 132.00 | 119.40 | 132.00 | 132.00 | 141,360 |
| 2025-06-27 | 137.20 | 139.60 | 128.40 | 129.60 | 129.60 | 76,501 |
| 2025-06-26 | 128.60 | 136.60 | 125.00 | 136.20 | 136.20 | 80,488 |
| 2025-06-25 | 120.00 | 128.80 | 119.60 | 128.00 | 128.00 | 95,876 |
| 2025-06-24 | 109.60 | 123.40 | 109.60 | 117.00 | 117.00 | 141,080 |
| 2025-06-23 | 103.00 | 109.60 | 102.00 | 109.20 | 109.20 | 30,851 |
| 2025-06-19 | 102.00 | 107.60 | 99.000 | 101.80 | 101.80 | 30,504 |
| 2025-06-18 | 110.40 | 111.40 | 102.40 | 102.60 | 102.60 | 59,876 |
| 2025-06-17 | 111.00 | 114.80 | 108.00 | 110.40 | 110.40 | 33,387 |
| 2025-06-16 | 111.20 | 114.80 | 108.60 | 113.80 | 113.80 | 55,374 |
| 2025-06-13 | 105.60 | 111.00 | 102.40 | 111.00 | 111.00 | 40,583 |
| 2025-06-12 | 103.20 | 106.60 | 101.00 | 105.40 | 105.40 | 27,732 |
| 2025-06-11 | 99.400 | 106.20 | 99.000 | 100.80 | 100.80 | 33,272 |
| 2025-06-10 | 104.20 | 104.20 | 97.800 | 99.000 | 99.000 | 71,934 |
| 2025-06-09 | 114.00 | 114.40 | 103.60 | 104.40 | 104.40 | 82,839 |
| 2025-06-05 | 112.60 | 113.80 | 107.60 | 113.60 | 113.60 | 42,774 |
| 2025-06-04 | 114.00 | 120.40 | 110.00 | 111.80 | 111.80 | 87,203 |
| 2025-06-03 | 116.20 | 117.00 | 111.00 | 111.80 | 111.80 | 57,067 |
| 2025-06-02 | 115.80 | 119.40 | 110.60 | 117.00 | 117.00 | 99,066 |
| 2025-05-30 | 107.60 | 118.00 | 107.60 | 115.80 | 115.80 | 160,106 |
| 2025-05-28 | 107.40 | 108.80 | 103.60 | 107.60 | 107.60 | 78,501 |
| 2025-05-27 | 98.600 | 109.00 | 97.000 | 108.60 | 108.60 | 168,664 |
| 2025-05-26 | 95.600 | 98.800 | 92.000 | 98.500 | 98.500 | 87,129 |
| 2025-05-23 | 81.000 | 92.500 | 80.800 | 92.000 | 92.000 | 179,257 |
| 2025-05-22 | 78.300 | 80.900 | 75.000 | 80.800 | 80.800 | 46,838 |
| 2025-05-21 | 74.300 | 80.900 | 74.100 | 78.000 | 78.000 | 51,600 |
| 2025-05-20 | 74.200 | 74.300 | 72.300 | 73.800 | 73.800 | 25,773 |
| 2025-05-19 | 77.200 | 77.300 | 73.300 | 74.800 | 74.800 | 24,565 |
| 2025-05-16 | 74.400 | 79.600 | 73.100 | 77.600 | 77.600 | 56,463 |
| 2025-05-15 | 79.300 | 79.700 | 71.000 | 73.500 | 73.500 | 239,923 |
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.