AAC Clyde Space AB (publ) (STO:AAC)
Sweden · Delayed Price · Currency is SEK 108.00
-0.80 (-0.74%)
Mar 25, 2026, 3:14 PM CET
AAC Clyde Space AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 114.20 | 114.60 | 108.60 | 108.80 | 108.80 | -5.23% | 23,811 |
| Mar 23, 2026 | 118.60 | 118.60 | 108.60 | 114.80 | 114.80 | -4.01% | 43,458 |
| Mar 20, 2026 | 115.40 | 129.80 | 112.40 | 119.60 | 119.60 | 3.46% | 120,056 |
| Mar 19, 2026 | 123.00 | 123.00 | 115.00 | 115.60 | 115.60 | -7.52% | 55,644 |
| Mar 18, 2026 | 105.80 | 140.60 | 105.80 | 125.00 | 125.00 | 18.15% | 154,894 |
| Mar 17, 2026 | 106.00 | 108.40 | 103.80 | 105.80 | 105.80 | -0.56% | 10,026 |
| Mar 16, 2026 | 107.20 | 107.40 | 103.00 | 106.40 | 106.40 | 2.11% | 20,586 |
| Mar 13, 2026 | 101.80 | 104.80 | 99.00 | 104.20 | 104.20 | 2.16% | 18,799 |
| Mar 12, 2026 | 101.40 | 105.00 | 101.40 | 102.00 | 102.00 | 0.20% | 5,044 |
| Mar 11, 2026 | 102.20 | 103.80 | 99.30 | 101.80 | 101.80 | -0.39% | 18,171 |
| Mar 10, 2026 | 105.20 | 108.60 | 101.20 | 102.20 | 102.20 | -2.85% | 18,041 |
| Mar 9, 2026 | 102.60 | 110.80 | 101.00 | 105.20 | 105.20 | -0.38% | 23,402 |
| Mar 6, 2026 | 107.40 | 109.80 | 103.20 | 105.60 | 105.60 | -0.94% | 26,013 |
| Mar 5, 2026 | 110.20 | 111.60 | 106.60 | 106.60 | 106.60 | -1.84% | 23,454 |
| Mar 4, 2026 | 101.60 | 110.00 | 100.80 | 108.60 | 108.60 | 6.05% | 16,938 |
| Mar 3, 2026 | 104.80 | 107.40 | 101.00 | 102.40 | 102.40 | -4.48% | 27,487 |
| Mar 2, 2026 | 102.00 | 109.00 | 100.00 | 107.20 | 107.20 | 2.49% | 29,590 |
| Feb 27, 2026 | 109.00 | 109.00 | 104.20 | 104.60 | 104.60 | -3.51% | 9,055 |
| Feb 26, 2026 | 105.80 | 113.80 | 103.60 | 108.40 | 108.40 | 2.85% | 30,435 |
| Feb 25, 2026 | 103.20 | 108.20 | 102.00 | 105.40 | 105.40 | 4.56% | 27,263 |
| Feb 24, 2026 | 101.20 | 105.00 | 99.00 | 100.80 | 100.80 | -0.20% | 19,551 |
| Feb 23, 2026 | 105.20 | 105.20 | 101.00 | 101.00 | 101.00 | -4.54% | 19,250 |
| Feb 20, 2026 | 104.00 | 109.40 | 100.20 | 105.80 | 105.80 | 1.73% | 28,757 |
| Feb 19, 2026 | 88.50 | 108.00 | 88.40 | 104.00 | 104.00 | - | 115,271 |
| Feb 18, 2026 | 103.40 | 106.00 | 101.00 | 104.00 | 104.00 | 1.56% | 22,631 |
| Feb 17, 2026 | 102.40 | 104.00 | 98.80 | 102.40 | 102.40 | -0.19% | 43,683 |
| Feb 16, 2026 | 108.00 | 108.60 | 102.60 | 102.60 | 102.60 | -5.00% | 61,696 |
| Feb 13, 2026 | 114.20 | 114.20 | 108.00 | 108.00 | 108.00 | -5.26% | 47,058 |
| Feb 12, 2026 | 119.00 | 121.80 | 113.80 | 114.00 | 114.00 | -3.72% | 49,300 |
| Feb 11, 2026 | 126.20 | 126.20 | 118.40 | 118.40 | 118.40 | -6.62% | 34,300 |
| Feb 10, 2026 | 126.20 | 130.00 | 125.00 | 126.80 | 126.80 | 1.60% | 19,403 |
| Feb 9, 2026 | 124.60 | 128.80 | 123.20 | 124.80 | 124.80 | 0.65% | 22,400 |
| Feb 6, 2026 | 121.20 | 124.20 | 119.40 | 124.00 | 124.00 | 2.99% | 35,237 |
| Feb 5, 2026 | 128.40 | 132.60 | 119.40 | 120.40 | 120.40 | -6.67% | 67,713 |
| Feb 4, 2026 | 138.00 | 138.20 | 129.00 | 129.00 | 129.00 | -6.79% | 74,547 |
| Feb 3, 2026 | 142.20 | 143.60 | 136.80 | 138.40 | 138.40 | -1.14% | 26,864 |
| Feb 2, 2026 | 144.20 | 144.20 | 136.60 | 140.00 | 140.00 | -5.02% | 50,566 |
| Jan 30, 2026 | 141.00 | 150.00 | 132.00 | 147.40 | 147.40 | 4.84% | 99,402 |
| Jan 29, 2026 | 141.60 | 147.60 | 139.40 | 140.60 | 140.60 | 0.29% | 61,821 |
| Jan 28, 2026 | 140.40 | 144.00 | 136.20 | 140.20 | 140.20 | 0.43% | 65,824 |
| Jan 27, 2026 | 128.00 | 139.80 | 128.00 | 139.60 | 139.60 | 9.23% | 123,563 |
| Jan 26, 2026 | 124.60 | 130.00 | 121.80 | 127.80 | 127.80 | 2.40% | 42,848 |
| Jan 23, 2026 | 122.00 | 125.00 | 120.80 | 124.80 | 124.80 | 2.63% | 50,998 |
| Jan 22, 2026 | 122.20 | 125.00 | 118.60 | 121.60 | 121.60 | 2.18% | 37,702 |
| Jan 21, 2026 | 122.20 | 122.20 | 118.00 | 119.00 | 119.00 | -2.62% | 26,529 |
| Jan 20, 2026 | 118.80 | 123.00 | 115.20 | 122.20 | 122.20 | 2.17% | 52,755 |
| Jan 19, 2026 | 125.00 | 125.00 | 116.80 | 119.60 | 119.60 | -5.53% | 65,152 |
| Jan 16, 2026 | 122.20 | 129.00 | 121.80 | 126.60 | 126.60 | 3.77% | 52,994 |
| Jan 15, 2026 | 117.80 | 123.40 | 117.00 | 122.00 | 122.00 | 4.45% | 29,893 |
| Jan 14, 2026 | 128.60 | 129.00 | 116.40 | 116.80 | 116.80 | -9.03% | 61,518 |