AAC Clyde Space AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	44.600	45.950	44.500	44.650	44.650	11,461
2025-02-13	45.000	45.700	44.050	44.850	44.850	3,371
2025-02-12	44.000	46.550	43.750	45.000	45.000	3,156
2025-02-11	44.300	46.550	43.750	44.400	44.400	2,039
2025-02-10	44.700	44.700	43.600	44.400	44.400	3,779
2025-02-07	44.950	47.850	43.900	45.250	45.250	5,868
2025-02-06	44.900	46.900	43.200	44.200	44.200	9,487
2025-02-05	42.800	46.800	42.500	44.700	44.700	6,280
2025-02-04	45.150	45.150	42.500	43.100	43.100	7,435
2025-02-03	45.000	45.000	43.250	45.000	45.000	4,171
2025-01-31	45.150	46.000	44.300	45.050	45.050	5,222
2025-01-30	44.100	45.000	43.250	45.000	45.000	7,326
2025-01-29	44.700	44.700	43.000	44.300	44.300	2,890
2025-01-28	43.700	44.900	43.600	44.700	44.700	3,666
2025-01-27	43.350	43.950	42.850	43.700	43.700	5,553
2025-01-24	43.000	44.950	42.600	43.950	43.950	5,878
2025-01-23	43.800	44.950	40.900	43.300	43.300	5,018
2025-01-22	44.050	44.050	42.550	43.850	43.850	6,374
2025-01-21	43.950	45.350	43.500	44.050	44.050	4,720
2025-01-20	45.050	45.100	43.450	45.000	45.000	12,625
2025-01-17	45.500	47.900	44.000	46.050	46.050	6,968
2025-01-16	44.300	45.850	44.150	45.750	45.750	5,034
2025-01-15	44.500	45.400	44.200	44.700	44.700	3,370
2025-01-14	44.650	45.000	44.150	44.450	44.450	3,490
2025-01-13	45.400	45.400	43.700	45.000	45.000	4,857
2025-01-10	45.600	45.850	44.500	45.100	45.100	5,662
2025-01-09	45.300	46.000	45.300	45.900	45.900	3,111
2025-01-08	46.000	46.000	45.100	45.600	45.600	5,356
2025-01-07	47.250	47.250	45.650	46.150	46.150	7,006
2025-01-03	47.600	47.850	46.500	47.450	47.450	2,983
2025-01-02	46.150	47.850	45.800	47.700	47.700	3,996
2024-12-30	46.300	48.750	45.700	46.350	46.350	12,174
2024-12-27	46.200	47.500	46.200	46.500	46.500	5,181
2024-12-23	48.400	48.800	46.800	47.250	47.250	8,003
2024-12-20	45.100	48.800	45.000	48.400	48.400	7,395
2024-12-19	45.500	48.950	44.800	46.650	46.650	8,318
2024-12-18	47.750	49.200	44.600	46.750	46.750	10,216
2024-12-17	48.450	48.450	46.750	47.750	47.750	7,216
2024-12-16	48.000	49.700	46.400	48.450	48.450	4,733
2024-12-13	48.550	48.950	48.000	48.400	48.400	5,081
2024-12-12	48.800	49.650	48.100	48.900	48.900	5,071
2024-12-11	49.150	49.150	47.850	48.550	48.550	3,776
2024-12-10	50.300	50.300	48.500	49.150	49.150	10,313
2024-12-09	50.100	50.300	49.150	50.300	50.300	10,475
2024-12-06	49.850	51.300	49.750	50.100	50.100	14,168
2024-12-05	48.550	51.500	48.450	49.850	49.850	12,915
2024-12-04	49.000	49.200	48.000	48.850	48.850	5,167
2024-12-03	48.200	49.900	47.000	49.200	49.200	15,670
2024-12-02	48.000	49.850	47.050	48.400	48.400	5,135
2024-11-29	45.450	48.000	44.500	48.000	48.000	9,443
2024-11-28	47.000	47.000	45.200	45.700	45.700	11,035
2024-11-27	44.200	47.000	44.200	46.050	46.050	11,077
2024-11-26	44.300	44.850	44.100	44.800	44.800	5,716
2024-11-25	46.150	47.000	43.550	44.950	44.950	17,785
2024-11-22	47.000	47.000	45.100	46.050	46.050	9,381
2024-11-21	44.200	47.000	42.200	47.000	47.000	20,633
2024-11-20	45.400	45.450	42.200	43.850	43.850	9,734
2024-11-19	47.050	47.050	45.050	45.450	45.450	9,184
2024-11-18	49.850	50.000	47.000	47.000	47.000	5,960
2024-11-15	49.100	50.300	49.000	49.850	49.850	12,394

← NewerPage 8 of 21 · 1,257 trading daysOlder →

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.