AAC Clyde Space AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 91.800 | 94.600 | 89.500 | 90.000 | 90.000 | 29,524 |
| 2025-05-13 | 92.400 | 93.000 | 88.200 | 91.800 | 91.800 | 34,295 |
| 2025-05-12 | 96.900 | 98.500 | 91.300 | 92.400 | 92.400 | 38,132 |
| 2025-05-09 | 95.600 | 99.600 | 92.400 | 96.800 | 96.800 | 65,575 |
| 2025-05-08 | 90.100 | 96.000 | 89.900 | 95.500 | 95.500 | 42,390 |
| 2025-05-07 | 86.700 | 90.800 | 85.000 | 89.800 | 89.800 | 39,543 |
| 2025-05-06 | 89.100 | 89.100 | 84.000 | 86.600 | 86.600 | 43,746 |
| 2025-05-05 | 83.200 | 89.000 | 83.200 | 87.600 | 87.600 | 81,864 |
| 2025-05-02 | 74.100 | 83.700 | 74.100 | 81.000 | 81.000 | 47,705 |
| 2025-04-30 | 73.900 | 75.100 | 73.000 | 74.000 | 74.000 | 5,196 |
| 2025-04-29 | 78.100 | 78.100 | 73.100 | 73.500 | 73.500 | 13,371 |
| 2025-04-28 | 75.600 | 79.100 | 75.000 | 76.400 | 76.400 | 17,370 |
| 2025-04-25 | 76.100 | 76.900 | 74.100 | 76.000 | 76.000 | 10,195 |
| 2025-04-24 | 75.900 | 76.500 | 72.600 | 76.000 | 76.000 | 18,345 |
| 2025-04-23 | 72.000 | 75.800 | 71.000 | 75.700 | 75.700 | 25,323 |
| 2025-04-22 | 69.000 | 71.900 | 67.500 | 71.700 | 71.700 | 18,366 |
| 2025-04-17 | 67.500 | 70.000 | 66.600 | 68.200 | 68.200 | 6,582 |
| 2025-04-16 | 71.000 | 71.000 | 67.400 | 68.300 | 68.300 | 13,050 |
| 2025-04-15 | 69.200 | 71.000 | 68.800 | 71.000 | 71.000 | 14,078 |
| 2025-04-14 | 71.000 | 72.000 | 68.600 | 69.400 | 69.400 | 18,426 |
| 2025-04-11 | 68.500 | 71.000 | 68.000 | 70.500 | 70.500 | 31,531 |
| 2025-04-10 | 69.000 | 71.300 | 67.000 | 68.400 | 68.400 | 43,297 |
| 2025-04-09 | 63.000 | 64.800 | 61.300 | 64.000 | 64.000 | 35,857 |
| 2025-04-08 | 59.500 | 66.000 | 58.200 | 65.800 | 65.800 | 44,235 |
| 2025-04-07 | 56.000 | 60.500 | 51.000 | 60.300 | 60.300 | 93,176 |
| 2025-04-04 | 68.000 | 68.600 | 61.000 | 61.500 | 61.500 | 78,916 |
| 2025-04-03 | 70.500 | 70.500 | 66.000 | 68.900 | 68.900 | 25,730 |
| 2025-04-02 | 72.100 | 72.100 | 68.100 | 70.600 | 70.600 | 46,850 |
| 2025-04-01 | 69.000 | 72.800 | 69.000 | 71.000 | 71.000 | 34,247 |
| 2025-03-31 | 71.800 | 73.100 | 67.100 | 68.700 | 68.700 | 26,916 |
| 2025-03-28 | 74.700 | 74.700 | 71.200 | 71.800 | 71.800 | 16,555 |
| 2025-03-27 | 75.000 | 76.800 | 73.300 | 74.000 | 74.000 | 16,862 |
| 2025-03-26 | 74.600 | 77.600 | 70.800 | 75.000 | 75.000 | 40,952 |
| 2025-03-25 | 77.800 | 78.000 | 72.800 | 74.800 | 74.800 | 21,922 |
| 2025-03-24 | 76.200 | 79.900 | 76.200 | 77.800 | 77.800 | 25,568 |
| 2025-03-21 | 72.400 | 75.900 | 71.100 | 75.900 | 75.900 | 19,567 |
| 2025-03-20 | 76.500 | 77.200 | 72.000 | 72.500 | 72.500 | 47,828 |
| 2025-03-19 | 80.600 | 82.600 | 76.100 | 78.000 | 78.000 | 39,493 |
| 2025-03-18 | 81.800 | 83.900 | 77.000 | 80.600 | 80.600 | 34,719 |
| 2025-03-17 | 81.800 | 84.000 | 80.000 | 82.900 | 82.900 | 49,284 |
| 2025-03-14 | 78.800 | 82.900 | 77.000 | 79.400 | 79.400 | 40,907 |
| 2025-03-13 | 77.100 | 84.000 | 77.000 | 78.800 | 78.800 | 61,229 |
| 2025-03-12 | 85.100 | 86.900 | 73.100 | 77.000 | 77.000 | 130,170 |
| 2025-03-11 | 78.000 | 87.400 | 78.000 | 85.000 | 85.000 | 137,567 |
| 2025-03-10 | 74.900 | 82.000 | 73.100 | 77.900 | 77.900 | 187,942 |
| 2025-03-07 | 69.800 | 74.900 | 67.400 | 70.300 | 70.300 | 112,834 |
| 2025-03-06 | 60.500 | 69.800 | 60.500 | 69.800 | 69.800 | 226,057 |
| 2025-03-05 | 58.700 | 63.000 | 58.700 | 60.000 | 60.000 | 70,765 |
| 2025-03-04 | 61.600 | 61.600 | 57.000 | 58.000 | 58.000 | 56,122 |
| 2025-03-03 | 57.000 | 62.600 | 56.300 | 62.600 | 62.600 | 88,584 |
| 2025-02-28 | 56.000 | 57.000 | 55.500 | 56.900 | 56.900 | 24,747 |
| 2025-02-27 | 55.500 | 56.900 | 54.100 | 55.800 | 55.800 | 31,045 |
| 2025-02-26 | 56.300 | 56.300 | 53.300 | 54.400 | 54.400 | 24,325 |
| 2025-02-25 | 56.100 | 57.400 | 53.700 | 55.800 | 55.800 | 16,205 |
| 2025-02-24 | 57.100 | 57.100 | 52.900 | 56.600 | 56.600 | 22,931 |
| 2025-02-21 | 56.500 | 57.700 | 55.200 | 56.100 | 56.100 | 28,105 |
| 2025-02-20 | 56.300 | 63.000 | 54.200 | 56.000 | 56.000 | 113,089 |
| 2025-02-19 | 46.300 | 49.900 | 45.050 | 49.000 | 49.000 | 18,885 |
| 2025-02-18 | 46.000 | 46.500 | 45.500 | 46.300 | 46.300 | 10,436 |
| 2025-02-17 | 46.050 | 47.900 | 44.550 | 46.800 | 46.800 | 20,343 |
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.