AAC Clyde Space AB (publ) (AAC.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 09:35AM CEST. Market open.
Time period:
18 Oct 2023 - 18 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Oct 2024 | 34.20 | 34.50 | 34.20 | 34.50 | 34.50 | 275 |
| 17 Oct 2024 | - | - | - | - | - | - |
| 16 Oct 2024 | 33.25 | 34.35 | 32.95 | 34.25 | 34.25 | 6,170 |
| 15 Oct 2024 | 34.15 | 34.75 | 32.00 | 34.20 | 34.20 | 20,063 |
| 14 Oct 2024 | 34.25 | 34.95 | 33.90 | 34.20 | 34.20 | 6,264 |
| 11 Oct 2024 | 34.00 | 34.35 | 33.70 | 34.25 | 34.25 | 5,746 |
| 10 Oct 2024 | 34.00 | 34.25 | 33.55 | 34.00 | 34.00 | 2,430 |
| 09 Oct 2024 | 33.90 | 34.45 | 33.55 | 34.05 | 34.05 | 4,622 |
| 08 Oct 2024 | 33.50 | 34.65 | 33.25 | 33.90 | 33.90 | 2,023 |
| 07 Oct 2024 | 34.60 | 34.70 | 32.25 | 33.80 | 33.80 | 12,326 |
| 04 Oct 2024 | 34.50 | 35.20 | 33.85 | 34.70 | 34.70 | 3,877 |
| 03 Oct 2024 | 35.00 | 35.40 | 34.00 | 34.50 | 34.50 | 2,466 |
| 02 Oct 2024 | 33.45 | 35.00 | 32.95 | 34.45 | 34.45 | 9,715 |
| 01 Oct 2024 | 33.75 | 35.25 | 33.35 | 33.80 | 33.80 | 10,767 |
| 30 Sept 2024 | 34.75 | 34.75 | 33.70 | 34.10 | 34.10 | 2,587 |
| 27 Sept 2024 | 34.60 | 35.10 | 34.00 | 34.75 | 34.75 | 3,230 |
| 26 Sept 2024 | 35.00 | 35.10 | 34.00 | 34.60 | 34.60 | 4,146 |
| 25 Sept 2024 | 34.05 | 35.35 | 34.00 | 35.00 | 35.00 | 4,299 |
| 24 Sept 2024 | 35.20 | 35.25 | 33.00 | 34.00 | 34.00 | 9,363 |
| 23 Sept 2024 | 35.50 | 35.50 | 34.50 | 35.20 | 35.20 | 3,413 |
| 20 Sept 2024 | 34.70 | 35.90 | 34.00 | 35.50 | 35.50 | 16,444 |
| 19 Sept 2024 | 35.45 | 35.45 | 33.65 | 34.70 | 34.70 | 4,744 |
| 18 Sept 2024 | 33.50 | 35.50 | 33.50 | 35.50 | 35.50 | 8,397 |
| 17 Sept 2024 | 34.10 | 35.60 | 33.50 | 34.25 | 34.25 | 10,238 |
| 16 Sept 2024 | 34.40 | 34.50 | 34.00 | 34.40 | 34.40 | 1,152 |
| 13 Sept 2024 | 35.25 | 35.65 | 34.05 | 34.50 | 34.50 | 6,652 |
| 12 Sept 2024 | 34.25 | 35.70 | 33.20 | 35.30 | 35.30 | 10,031 |
| 11 Sept 2024 | 34.00 | 34.50 | 33.55 | 34.25 | 34.25 | 7,084 |
| 10 Sept 2024 | 35.50 | 35.50 | 33.85 | 34.50 | 34.50 | 3,989 |
| 09 Sept 2024 | 33.10 | 35.70 | 33.10 | 35.50 | 35.50 | 6,497 |
| 06 Sept 2024 | 33.65 | 34.25 | 32.20 | 33.10 | 33.10 | 15,829 |
| 05 Sept 2024 | 33.45 | 34.55 | 33.00 | 33.70 | 33.70 | 7,544 |
| 04 Sept 2024 | 34.00 | 34.95 | 33.05 | 34.60 | 34.60 | 5,381 |
| 03 Sept 2024 | 35.45 | 35.45 | 34.40 | 34.75 | 34.75 | 6,030 |
| 02 Sept 2024 | 35.75 | 36.05 | 33.00 | 35.50 | 35.50 | 12,080 |
| 30 Aug 2024 | 36.00 | 36.00 | 35.00 | 35.75 | 35.75 | 6,240 |
| 29 Aug 2024 | 34.95 | 36.50 | 34.50 | 35.65 | 35.65 | 10,466 |
| 28 Aug 2024 | 36.00 | 36.45 | 34.20 | 34.75 | 34.75 | 12,749 |
| 27 Aug 2024 | 36.35 | 36.45 | 34.95 | 35.35 | 35.35 | 7,521 |
| 26 Aug 2024 | 37.00 | 37.00 | 35.55 | 36.35 | 36.35 | 6,982 |
| 23 Aug 2024 | 36.10 | 37.40 | 36.10 | 37.00 | 37.00 | 3,964 |
| 22 Aug 2024 | 36.20 | 37.70 | 35.50 | 36.65 | 36.65 | 7,035 |
| 21 Aug 2024 | 37.55 | 37.75 | 36.00 | 36.20 | 36.20 | 5,211 |
| 20 Aug 2024 | 36.25 | 37.45 | 35.65 | 37.25 | 37.25 | 2,654 |
| 19 Aug 2024 | 35.95 | 38.00 | 35.50 | 36.25 | 36.25 | 12,403 |
| 16 Aug 2024 | 34.80 | 38.00 | 34.50 | 35.45 | 35.45 | 33,409 |
| 15 Aug 2024 | 34.95 | 35.95 | 33.00 | 34.80 | 34.80 | 85,095 |
| 14 Aug 2024 | 40.00 | 40.15 | 39.00 | 39.00 | 39.00 | 6,639 |
| 13 Aug 2024 | 40.20 | 40.50 | 39.00 | 40.50 | 40.50 | 10,271 |
| 12 Aug 2024 | 40.45 | 41.55 | 39.80 | 40.40 | 40.40 | 1,822 |
| 09 Aug 2024 | 40.30 | 40.95 | 39.90 | 40.45 | 40.45 | 5,178 |
| 08 Aug 2024 | 40.00 | 40.40 | 39.50 | 40.30 | 40.30 | 4,810 |
| 07 Aug 2024 | 39.95 | 41.00 | 39.40 | 40.45 | 40.45 | 7,103 |
| 06 Aug 2024 | 39.05 | 42.00 | 38.95 | 39.85 | 39.85 | 5,927 |
| 05 Aug 2024 | 40.50 | 40.50 | 36.65 | 38.95 | 38.95 | 36,956 |
| 02 Aug 2024 | 42.20 | 42.95 | 40.55 | 41.40 | 41.40 | 7,080 |
| 01 Aug 2024 | 42.65 | 43.00 | 41.90 | 43.00 | 43.00 | 2,704 |
| 31 Jul 2024 | 42.80 | 42.80 | 41.95 | 42.70 | 42.70 | 6,886 |
| 30 Jul 2024 | 42.60 | 43.45 | 42.00 | 42.85 | 42.85 | 5,049 |
| 29 Jul 2024 | 42.10 | 42.85 | 42.00 | 42.60 | 42.60 | 4,273 |
| 26 Jul 2024 | 42.55 | 45.00 | 42.10 | 42.90 | 42.90 | 9,379 |
| 25 Jul 2024 | 42.35 | 42.95 | 42.00 | 42.55 | 42.55 | 4,069 |
| 24 Jul 2024 | 42.10 | 42.75 | 42.00 | 42.40 | 42.40 | 6,695 |
| 23 Jul 2024 | 42.55 | 42.95 | 42.00 | 42.10 | 42.10 | 8,008 |
| 22 Jul 2024 | 43.00 | 43.50 | 41.85 | 42.45 | 42.45 | 4,902 |
| 19 Jul 2024 | 43.40 | 43.50 | 41.60 | 42.35 | 42.35 | 6,488 |
| 18 Jul 2024 | 41.65 | 43.50 | 41.65 | 43.50 | 43.50 | 5,521 |
| 17 Jul 2024 | 43.05 | 43.05 | 41.25 | 42.70 | 42.70 | 11,436 |
| 16 Jul 2024 | 43.00 | 44.30 | 42.10 | 43.05 | 43.05 | 6,863 |
| 15 Jul 2024 | 42.90 | 44.80 | 42.90 | 43.80 | 43.80 | 4,205 |
| 12 Jul 2024 | 43.55 | 43.55 | 41.80 | 43.50 | 43.50 | 6,366 |
| 11 Jul 2024 | 42.95 | 43.85 | 41.80 | 42.90 | 42.90 | 9,188 |
| 10 Jul 2024 | 44.95 | 44.95 | 41.65 | 42.80 | 42.80 | 23,961 |
| 09 Jul 2024 | 44.95 | 45.00 | 44.00 | 45.00 | 45.00 | 5,683 |
| 08 Jul 2024 | 44.15 | 45.95 | 43.00 | 44.55 | 44.55 | 5,032 |
| 05 Jul 2024 | 45.00 | 46.00 | 43.25 | 44.20 | 44.20 | 8,772 |
| 04 Jul 2024 | 44.00 | 46.60 | 43.00 | 44.95 | 44.95 | 10,767 |
| 03 Jul 2024 | 42.45 | 44.95 | 42.15 | 43.95 | 43.95 | 3,834 |
| 02 Jul 2024 | 42.40 | 42.45 | 41.85 | 42.45 | 42.45 | 3,145 |
| 01 Jul 2024 | 42.80 | 42.80 | 41.85 | 42.40 | 42.40 | 3,314 |
| 28 Jun 2024 | 42.60 | 44.75 | 42.30 | 43.20 | 43.20 | 5,531 |
| 27 Jun 2024 | 42.85 | 42.90 | 42.00 | 42.60 | 42.60 | 6,855 |
| 26 Jun 2024 | 47.00 | 47.00 | 42.55 | 42.95 | 42.95 | 9,405 |
| 25 Jun 2024 | 42.70 | 47.00 | 42.60 | 46.80 | 46.80 | 25,269 |
| 24 Jun 2024 | 40.30 | 42.80 | 40.30 | 42.70 | 42.70 | 3,813 |
| 20 Jun 2024 | 39.95 | 40.70 | 39.15 | 40.30 | 40.30 | 6,068 |
| 19 Jun 2024 | 40.35 | 40.40 | 39.25 | 39.95 | 39.95 | 4,392 |
| 18 Jun 2024 | 41.50 | 41.50 | 39.50 | 40.40 | 40.40 | 5,903 |
| 17 Jun 2024 | 40.40 | 42.40 | 40.40 | 41.60 | 41.60 | 5,235 |
| 14 Jun 2024 | 41.50 | 41.80 | 39.85 | 40.00 | 40.00 | 15,769 |
| 13 Jun 2024 | 41.75 | 44.00 | 40.80 | 41.50 | 41.50 | 11,236 |
| 12 Jun 2024 | 42.05 | 42.05 | 40.10 | 41.80 | 41.80 | 15,289 |
| 11 Jun 2024 | 42.80 | 42.80 | 41.40 | 42.10 | 42.10 | 4,858 |
| 10 Jun 2024 | 42.10 | 42.85 | 41.45 | 42.85 | 42.85 | 4,531 |
| 07 Jun 2024 | 42.50 | 43.30 | 42.15 | 42.15 | 42.15 | 7,492 |
| 05 Jun 2024 | 42.95 | 43.10 | 42.35 | 43.05 | 43.05 | 6,239 |
| 04 Jun 2024 | 43.20 | 43.20 | 42.00 | 42.80 | 42.80 | 9,399 |
| 03 Jun 2024 | 44.60 | 44.75 | 42.85 | 43.10 | 43.10 | 15,597 |
| 31 May 2024 | 44.20 | 44.50 | 43.55 | 44.50 | 44.50 | 5,599 |
| 30 May 2024 | 44.50 | 44.55 | 44.00 | 44.55 | 44.55 | 6,295 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.