AAC Clyde Space AB (publ) (STO:AAC)
Sweden · Delayed Price · Currency is SEK 106.80
+2.00 (1.91%)
Sep 16, 2026, 5:29 PM CET
AAC Clyde Space AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 104.40 | 107.00 | 102.80 | 106.80 | 106.80 | 1.91% | 14,478 |
| Sep 15, 2026 | 106.20 | 106.60 | 102.80 | 104.80 | 104.80 | -1.50% | 18,968 |
| Sep 14, 2026 | 108.80 | 110.00 | 104.00 | 106.40 | 106.40 | -1.85% | 17,159 |
| Sep 11, 2026 | 110.80 | 114.00 | 107.80 | 108.40 | 108.40 | -2.17% | 11,469 |
| Sep 10, 2026 | 110.40 | 111.00 | 108.40 | 110.80 | 110.80 | 0.36% | 13,656 |
| Sep 9, 2026 | 111.20 | 113.20 | 110.00 | 110.40 | 110.40 | -1.78% | 8,455 |
| Sep 8, 2026 | 110.80 | 113.40 | 109.20 | 112.40 | 112.40 | 1.63% | 16,291 |
| Sep 7, 2026 | 110.40 | 112.60 | 110.00 | 110.60 | 110.60 | 0.36% | 7,062 |
| Sep 4, 2026 | 109.60 | 111.80 | 109.40 | 110.20 | 110.20 | - | 11,244 |
| Sep 3, 2026 | 110.40 | 112.60 | 110.00 | 110.20 | 110.20 | -0.36% | 15,454 |
| Sep 2, 2026 | 112.20 | 115.00 | 109.80 | 110.60 | 110.60 | -1.25% | 28,858 |
| Sep 1, 2026 | 114.20 | 119.20 | 111.00 | 112.00 | 112.00 | -1.06% | 32,101 |
| Aug 31, 2026 | 115.20 | 115.40 | 113.20 | 113.20 | 113.20 | -1.91% | 10,630 |
| Aug 28, 2026 | 116.60 | 118.00 | 115.20 | 115.40 | 115.40 | -1.20% | 10,861 |
| Aug 27, 2026 | 117.00 | 119.00 | 116.20 | 116.80 | 116.80 | -0.85% | 8,917 |
| Aug 26, 2026 | 117.40 | 119.60 | 116.40 | 117.80 | 117.80 | 0.17% | 9,189 |
| Aug 25, 2026 | 113.80 | 118.40 | 113.80 | 117.60 | 117.60 | 3.16% | 14,826 |
| Aug 24, 2026 | 116.00 | 117.00 | 112.20 | 114.00 | 114.00 | -3.23% | 22,877 |
| Aug 21, 2026 | 114.20 | 118.20 | 114.20 | 117.80 | 117.80 | 3.33% | 8,541 |
| Aug 20, 2026 | 117.60 | 120.00 | 114.00 | 114.00 | 114.00 | -2.90% | 22,111 |
| Aug 19, 2026 | 116.80 | 122.20 | 116.80 | 117.40 | 117.40 | -1.68% | 16,492 |
| Aug 18, 2026 | 119.80 | 123.00 | 118.80 | 119.40 | 119.40 | 0.67% | 13,583 |
| Aug 17, 2026 | 122.60 | 122.60 | 116.80 | 118.60 | 118.60 | -3.42% | 28,420 |
| Aug 14, 2026 | 129.80 | 130.00 | 122.00 | 122.80 | 122.80 | -5.39% | 39,318 |
| Aug 13, 2026 | 125.20 | 136.20 | 125.20 | 129.80 | 129.80 | 6.39% | 84,945 |
| Aug 12, 2026 | 125.40 | 125.40 | 120.00 | 122.00 | 122.00 | -2.87% | 34,189 |
| Aug 11, 2026 | 126.60 | 127.80 | 123.80 | 125.60 | 125.60 | -0.63% | 12,738 |
| Aug 10, 2026 | 124.60 | 128.40 | 119.00 | 126.40 | 126.40 | 1.28% | 49,643 |
| Aug 7, 2026 | 120.20 | 125.00 | 117.00 | 124.80 | 124.80 | 2.63% | 21,576 |
| Aug 6, 2026 | 118.40 | 123.00 | 117.40 | 121.60 | 121.60 | 2.18% | 27,422 |
| Aug 5, 2026 | 119.00 | 121.00 | 117.40 | 119.00 | 119.00 | 0.34% | 11,386 |
| Aug 4, 2026 | 113.40 | 118.80 | 113.40 | 118.60 | 118.60 | 4.77% | 16,158 |
| Aug 3, 2026 | 113.80 | 114.20 | 110.80 | 113.20 | 113.20 | -0.35% | 16,221 |
| Jul 31, 2026 | 114.60 | 117.20 | 112.80 | 113.60 | 113.60 | -0.70% | 14,821 |
| Jul 30, 2026 | 112.40 | 115.00 | 111.00 | 114.40 | 114.40 | 1.60% | 14,552 |
| Jul 29, 2026 | 112.80 | 115.60 | 112.00 | 112.60 | 112.60 | 0.18% | 10,909 |
| Jul 28, 2026 | 114.20 | 115.40 | 112.00 | 112.40 | 112.40 | -1.75% | 18,287 |
| Jul 27, 2026 | 113.20 | 124.20 | 113.00 | 114.40 | 114.40 | 0.18% | 19,107 |
| Jul 24, 2026 | 114.00 | 117.60 | 113.20 | 114.20 | 114.20 | 0.18% | 9,624 |
| Jul 23, 2026 | 117.00 | 120.40 | 113.40 | 114.00 | 114.00 | -2.90% | 20,999 |
| Jul 22, 2026 | 119.60 | 121.20 | 117.00 | 117.40 | 117.40 | -1.84% | 9,540 |
| Jul 21, 2026 | 116.00 | 120.20 | 116.00 | 119.60 | 119.60 | 3.28% | 8,748 |
| Jul 20, 2026 | 116.80 | 120.80 | 114.60 | 115.80 | 115.80 | 0.70% | 18,402 |
| Jul 17, 2026 | 114.60 | 117.60 | 111.40 | 115.00 | 115.00 | 0.35% | 15,599 |
| Jul 16, 2026 | 118.20 | 120.80 | 114.20 | 114.60 | 114.60 | -3.37% | 31,996 |
| Jul 15, 2026 | 120.40 | 120.80 | 117.20 | 118.60 | 118.60 | -2.47% | 11,012 |
| Jul 14, 2026 | 120.20 | 122.00 | 117.20 | 121.60 | 121.60 | 1.00% | 21,310 |
| Jul 13, 2026 | 124.20 | 125.00 | 117.20 | 120.40 | 120.40 | -3.37% | 38,176 |
| Jul 10, 2026 | 128.00 | 129.00 | 124.00 | 124.60 | 124.60 | -2.81% | 17,399 |
| Jul 9, 2026 | 132.80 | 132.80 | 127.40 | 128.20 | 128.20 | 1.10% | 9,158 |