AAC Clyde Space AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	2.920	2.920	2.875	2.900	142.08	10,782
2022-01-12	2.925	2.960	2.880	2.920	143.06	12,753
2022-01-11	2.980	3.045	2.910	2.965	145.27	25,579
2022-01-10	2.990	3.030	2.870	2.930	143.55	34,973
2022-01-07	3.115	3.115	2.975	2.990	146.49	26,425
2022-01-05	3.060	3.140	3.020	3.120	152.86	7,160
2022-01-04	3.170	3.240	3.060	3.060	149.92	22,082
2022-01-03	3.070	3.190	3.060	3.170	155.31	25,915
2021-12-30	2.985	3.045	2.965	3.045	149.19	10,499
2021-12-29	2.990	3.025	2.955	2.980	146.00	11,341
2021-12-28	3.080	3.120	2.985	2.990	146.49	18,095
2021-12-27	3.000	3.085	2.950	3.080	150.90	18,440
2021-12-23	3.000	3.090	2.960	2.985	146.25	15,727
2021-12-22	2.985	3.045	2.910	3.000	146.98	17,590
2021-12-21	2.945	2.980	2.895	2.930	143.55	9,994
2021-12-20	2.980	2.980	2.895	2.945	144.29	12,159
2021-12-17	2.900	3.040	2.865	3.020	147.96	20,030
2021-12-16	2.880	2.930	2.835	2.900	142.08	22,644
2021-12-15	2.915	2.965	2.860	2.870	140.61	14,849
2021-12-14	2.975	3.020	2.900	2.915	142.82	20,194
2021-12-13	3.070	3.080	2.975	2.990	146.49	21,061
2021-12-10	3.085	3.105	3.020	3.070	150.41	15,878
2021-12-09	3.135	3.190	3.105	3.115	152.62	18,653
2021-12-08	3.145	3.160	3.060	3.145	154.09	35,413
2021-12-07	3.070	3.190	3.040	3.150	154.33	140,542
2021-12-06	3.140	3.140	2.965	3.070	150.41	44,136
2021-12-03	3.150	3.185	3.080	3.145	154.09	22,682
2021-12-02	3.270	3.270	3.030	3.145	154.09	50,144
2021-12-01	3.140	3.300	3.120	3.300	161.68	47,984
2021-11-30	3.320	3.320	3.140	3.140	153.84	53,231
2021-11-29	3.305	3.500	3.300	3.345	163.89	41,727
2021-11-26	3.365	3.565	3.250	3.305	161.93	85,771
2021-11-25	3.260	3.465	2.995	3.445	168.79	184,138
2021-11-24	3.670	3.720	3.465	3.525	172.71	81,455
2021-11-23	3.795	3.865	3.600	3.700	181.28	141,678
2021-11-22	3.700	3.950	3.685	3.760	184.22	209,271
2021-11-19	3.400	3.845	3.330	3.580	175.40	276,017
2021-11-18	3.300	3.650	3.170	3.330	163.15	445,894
2021-11-17	2.840	2.870	2.800	2.815	137.92	7,941
2021-11-16	2.825	2.860	2.790	2.840	139.14	10,488
2021-11-15	2.750	2.840	2.745	2.800	137.18	26,571
2021-11-12	2.730	2.735	2.690	2.730	133.76	8,419
2021-11-11	2.780	2.780	2.705	2.745	134.49	13,741
2021-11-10	2.795	2.820	2.750	2.780	136.20	12,944
2021-11-09	2.725	2.940	2.680	2.800	137.18	58,475
2021-11-08	2.680	2.740	2.600	2.725	133.51	35,222
2021-11-05	2.760	2.760	2.700	2.710	132.78	9,609
2021-11-04	2.820	2.820	2.740	2.760	135.22	10,739
2021-11-03	2.865	2.865	2.745	2.820	138.16	21,126
2021-11-02	2.830	2.865	2.770	2.850	139.63	16,047
2021-11-01	2.845	2.930	2.785	2.835	138.90	15,163
2021-10-29	2.800	2.885	2.755	2.845	139.39	15,347
2021-10-28	2.880	2.895	2.780	2.790	136.69	14,108
2021-10-27	2.850	2.915	2.795	2.880	141.10	15,267
2021-10-26	2.760	3.040	2.750	2.810	137.67	88,676
2021-10-25	2.685	2.790	2.660	2.665	130.57	19,401
2021-10-22	2.735	2.790	2.665	2.715	133.02	22,298
2021-10-21	2.655	2.790	2.620	2.735	134.00	15,426
2021-10-20	2.690	2.705	2.605	2.655	130.08	21,508
2021-10-19	2.740	2.765	2.700	2.720	133.27	15,758

← NewerPage 21 of 22 · 1,263 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.