AAC Clyde Space AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	43.350	49.900	43.350	48.850	48.850	23,540
2024-11-13	45.600	45.600	43.000	43.500	43.500	13,061
2024-11-12	46.500	48.600	45.250	45.950	45.950	12,791
2024-11-11	45.400	49.200	45.400	47.800	47.800	34,344
2024-11-08	39.700	46.550	39.200	45.400	45.400	30,292
2024-11-07	37.400	43.200	37.400	39.800	39.800	58,548
2024-11-06	36.000	36.900	32.950	34.650	34.650	14,148
2024-11-05	34.600	36.750	34.500	34.700	34.700	7,514
2024-11-04	35.000	35.600	34.600	35.200	35.200	3,217
2024-11-01	33.800	36.350	33.800	35.800	35.800	3,136
2024-10-31	35.800	35.800	33.800	34.850	34.850	4,263
2024-10-30	33.600	35.800	33.600	35.800	35.800	4,889
2024-10-29	35.000	35.400	34.450	35.400	35.400	4,914
2024-10-28	33.450	35.750	33.300	35.300	35.300	9,650
2024-10-25	32.400	33.450	32.250	33.450	33.450	5,533
2024-10-24	33.500	33.500	32.050	32.650	32.650	9,356
2024-10-23	33.500	34.050	33.100	33.500	33.500	6,648
2024-10-22	34.300	34.350	32.350	34.250	34.250	11,001
2024-10-21	34.200	34.200	32.900	33.250	33.250	3,757
2024-10-18	34.200	34.500	33.000	34.200	34.200	2,673
2024-10-17	34.250	34.950	33.600	34.200	34.200	2,506
2024-10-16	33.250	34.350	32.950	34.250	34.250	6,170
2024-10-15	34.150	34.750	32.000	34.200	34.200	20,063
2024-10-14	34.250	34.950	33.900	34.200	34.200	6,264
2024-10-11	34.000	34.350	33.700	34.250	34.250	5,746
2024-10-10	34.000	34.250	33.550	34.000	34.000	2,430
2024-10-09	33.900	34.450	33.550	34.050	34.050	4,622
2024-10-08	33.500	34.650	33.250	33.900	33.900	2,023
2024-10-07	34.600	34.700	32.250	33.800	33.800	12,326
2024-10-04	34.500	35.200	33.850	34.700	34.700	3,877
2024-10-03	35.000	35.400	34.000	34.500	34.500	2,466
2024-10-02	33.450	35.000	32.950	34.450	34.450	9,715
2024-10-01	33.750	35.250	33.350	33.800	33.800	10,767
2024-09-30	34.750	34.750	33.700	34.100	34.100	2,587
2024-09-27	34.600	35.100	34.000	34.750	34.750	3,230
2024-09-26	35.000	35.100	34.000	34.600	34.600	4,146
2024-09-25	34.050	35.350	34.000	35.000	35.000	4,299
2024-09-24	35.200	35.250	33.000	34.000	34.000	9,363
2024-09-23	35.500	35.500	34.500	35.200	35.200	3,413
2024-09-20	34.700	35.900	34.000	35.500	35.500	16,444
2024-09-19	35.450	35.450	33.650	34.700	34.700	4,744
2024-09-18	33.500	35.500	33.500	35.500	35.500	8,397
2024-09-17	34.100	35.600	33.500	34.250	34.250	10,238
2024-09-16	34.400	34.500	34.000	34.400	34.400	1,152
2024-09-13	35.250	35.650	34.050	34.500	34.500	6,652
2024-09-12	34.250	35.700	33.200	35.300	35.300	10,031
2024-09-11	34.000	34.500	33.550	34.250	34.250	7,084
2024-09-10	35.500	35.500	33.850	34.500	34.500	3,989
2024-09-09	33.100	35.700	33.100	35.500	35.500	6,497
2024-09-06	33.650	34.250	32.200	33.100	33.100	15,829
2024-09-05	33.450	34.550	33.000	33.700	33.700	7,544
2024-09-04	34.000	34.950	33.050	34.600	34.600	5,381
2024-09-03	35.450	35.450	34.400	34.750	34.750	6,030
2024-09-02	35.750	36.050	33.000	35.500	35.500	12,080
2024-08-30	36.000	36.000	35.000	35.750	35.750	6,240
2024-08-29	34.950	36.500	34.500	35.650	35.650	10,466
2024-08-28	36.000	36.450	34.200	34.750	34.750	12,749
2024-08-27	36.350	36.450	34.950	35.350	35.350	7,521
2024-08-26	37.000	37.000	35.550	36.350	36.350	6,982
2024-08-23	36.100	37.400	36.100	37.000	37.000	3,964

← NewerPage 9 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.