AAC Clyde Space AB (publ) (STO:AAC)
Sweden · Delayed Price · Currency is SEK 119.00
+0.40 (0.34%)
Aug 5, 2026, 5:29 PM CET
AAC Clyde Space AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 130.20 | 130.60 | 126.00 | 126.80 | 126.80 | -2.61% | 15,279 |
| Jul 7, 2026 | 133.40 | 136.80 | 128.40 | 130.20 | 130.20 | -1.51% | 22,284 |
| Jul 6, 2026 | 134.80 | 140.00 | 129.20 | 132.20 | 132.20 | -1.78% | 32,462 |
| Jul 3, 2026 | 130.20 | 136.40 | 130.20 | 134.60 | 134.60 | 3.54% | 13,443 |
| Jul 2, 2026 | 133.60 | 136.80 | 129.40 | 130.00 | 130.00 | -2.99% | 28,301 |
| Jul 1, 2026 | 131.20 | 135.80 | 130.00 | 134.00 | 134.00 | 2.29% | 25,864 |
| Jun 30, 2026 | 128.80 | 134.00 | 127.80 | 131.00 | 131.00 | 2.02% | 26,448 |
| Jun 29, 2026 | 129.60 | 131.00 | 127.00 | 128.40 | 128.40 | -0.77% | 30,682 |
| Jun 26, 2026 | 132.60 | 133.80 | 125.00 | 129.40 | 129.40 | - | 28,915 |
| Jun 25, 2026 | 131.00 | 135.00 | 127.60 | 129.40 | 129.40 | 0.47% | 45,852 |
| Jun 24, 2026 | 131.80 | 134.80 | 127.80 | 128.80 | 128.80 | -2.72% | 18,767 |
| Jun 23, 2026 | 130.20 | 134.60 | 127.80 | 132.40 | 132.40 | 0.30% | 35,143 |
| Jun 22, 2026 | 135.60 | 138.00 | 129.80 | 132.00 | 132.00 | -2.22% | 36,946 |
| Jun 18, 2026 | 141.80 | 146.00 | 133.20 | 135.00 | 135.00 | -3.71% | 44,942 |
| Jun 17, 2026 | 141.00 | 143.20 | 137.80 | 140.20 | 140.20 | 0.57% | 36,675 |
| Jun 16, 2026 | 141.80 | 148.80 | 138.20 | 139.40 | 139.40 | -2.24% | 43,227 |
| Jun 15, 2026 | 156.40 | 159.20 | 140.60 | 142.60 | 142.60 | -8.24% | 99,577 |
| Jun 12, 2026 | 160.20 | 168.00 | 153.60 | 155.40 | 155.40 | -1.02% | 81,332 |
| Jun 11, 2026 | 157.00 | 157.00 | 149.00 | 157.00 | 157.00 | 1.95% | 40,976 |
| Jun 10, 2026 | 156.20 | 157.00 | 148.20 | 154.00 | 154.00 | 0.13% | 56,311 |
| Jun 9, 2026 | 146.80 | 159.60 | 143.40 | 153.80 | 153.80 | 4.48% | 103,888 |
| Jun 8, 2026 | 144.60 | 148.00 | 140.20 | 147.20 | 147.20 | 0.27% | 29,946 |
| Jun 5, 2026 | 148.80 | 154.00 | 144.00 | 146.80 | 146.80 | 0.27% | 83,619 |
| Jun 4, 2026 | 150.60 | 150.60 | 135.80 | 146.40 | 146.40 | -2.79% | 111,941 |
| Jun 3, 2026 | 155.80 | 160.00 | 147.20 | 150.60 | 150.60 | -2.21% | 95,001 |
| Jun 2, 2026 | 161.40 | 164.60 | 152.00 | 154.00 | 154.00 | -3.75% | 71,372 |
| Jun 1, 2026 | 181.60 | 186.00 | 160.00 | 160.00 | 160.00 | -6.21% | 108,782 |
| May 29, 2026 | 174.00 | 178.60 | 165.80 | 170.60 | 170.60 | -0.81% | 73,979 |
| May 28, 2026 | 174.20 | 179.80 | 167.20 | 172.00 | 172.00 | -1.15% | 64,570 |
| May 27, 2026 | 179.20 | 181.80 | 171.60 | 174.00 | 174.00 | -1.14% | 108,362 |
| May 26, 2026 | 166.00 | 180.00 | 160.80 | 176.00 | 176.00 | 5.77% | 121,890 |