AAC Clyde Space AB (publ) (STO:AAC)
Sweden flag Sweden · Delayed Price · Currency is SEK
118.60
+6.40 (5.70%)
Aug 22, 2025, 5:29 PM CET

AAC Clyde Space AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025112.60120.80110.60118.60118.605.70%92,502
Aug 21, 2025105.80113.80105.80112.20112.206.65%49,835
Aug 20, 2025107.60107.60102.20105.20105.20-2.59%20,963
Aug 19, 2025108.40108.60103.40108.00108.00-0.18%33,286
Aug 18, 2025100.80110.80100.80108.20108.208.85%63,290
Aug 15, 2025109.60109.6098.3099.4099.40-7.79%67,688
Aug 14, 202596.90110.0096.80107.80107.8021.95%169,612
Aug 13, 202592.0092.5087.3088.4088.40-2.32%40,415
Aug 12, 202591.1096.0090.4090.5090.50-0.44%52,040
Aug 11, 202585.0093.6084.9090.9090.905.94%80,480
Aug 8, 202594.5094.5085.8085.8085.80-9.21%109,911
Aug 7, 202594.3096.7092.5094.5094.500.75%46,371
Aug 6, 202597.6099.0093.8093.8093.80-3.99%45,043
Aug 5, 2025100.40102.6097.2097.7097.70-3.65%75,885
Aug 4, 2025103.60105.8099.00101.40101.40-2.31%67,438
Aug 1, 2025104.20106.00102.00103.80103.80-1.52%42,113
Jul 31, 2025106.40107.80102.80105.40105.40-2.41%51,424
Jul 30, 2025108.20108.20103.00108.00108.00-51,400
Jul 29, 2025113.80116.60108.00108.00108.00-4.76%63,074
Jul 28, 2025120.00122.80113.20113.40113.40-5.66%46,403
Jul 25, 2025118.40121.80117.00120.20120.202.21%24,714
Jul 24, 2025119.80120.00115.80117.60117.60-1.67%29,793
Jul 23, 2025118.80120.00115.40119.60119.600.67%26,619
Jul 22, 2025120.00121.80116.80118.80118.800.17%16,218
Jul 21, 2025115.00121.80114.80118.60118.603.13%41,686
Jul 18, 2025127.40127.40115.00115.00115.00-9.73%101,382
Jul 17, 2025123.20130.00123.00127.40127.403.07%42,503
Jul 16, 2025124.80127.60121.20123.60123.60-1.12%45,106
Jul 15, 2025127.80128.20123.60125.00125.00-1.26%41,015
Jul 14, 2025135.80135.80126.40126.60126.60-7.59%74,247
Jul 11, 2025144.80144.80130.00137.00137.00-3.66%141,398
Jul 10, 2025148.00148.80140.00142.20142.20-3.27%56,712
Jul 9, 2025141.80148.00140.80147.00147.003.96%82,052
Jul 8, 2025136.80145.40136.80141.40141.403.51%50,589
Jul 7, 2025137.00138.20128.20136.60136.60-1.59%75,708
Jul 4, 2025141.80143.60137.00138.80138.80-3.48%73,570
Jul 3, 2025138.00145.00138.00143.80143.805.27%109,065
Jul 2, 2025127.40137.60126.20136.60136.609.11%75,939
Jul 1, 2025132.80134.80125.20125.20125.20-5.15%58,167
Jun 30, 2025123.80132.00119.40132.00132.001.85%141,360
Jun 27, 2025137.20139.60128.40129.60129.60-4.85%76,501
Jun 26, 2025128.60136.60125.00136.20136.206.41%80,488
Jun 25, 2025120.00128.80119.60128.00128.009.40%95,876
Jun 24, 2025109.60123.40109.60117.00117.007.14%141,080
Jun 23, 2025103.00109.60102.00109.20109.207.27%30,851
Jun 19, 2025102.00107.6099.00101.80101.80-0.78%30,504
Jun 18, 2025110.40111.40102.40102.60102.60-7.07%59,876
Jun 17, 2025111.00114.80108.00110.40110.40-2.99%33,387
Jun 16, 2025111.20114.80108.60113.80113.802.52%55,374
Jun 13, 2025105.60111.00102.40111.00111.005.31%40,583