AAC Clyde Space AB (publ) (STO:AAC)
Sweden · Delayed Price · Currency is SEK 160.00
-10.60 (-6.21%)
Jun 1, 2026, 5:29 PM CET
AAC Clyde Space AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 181.60 | 186.00 | 165.00 | 170.00 | - | -0.35% | 75,423 |
| 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 |
| May 25, 2026 | 162.40 | 173.00 | 161.00 | 166.40 | 166.40 | 3.48% | 82,305 |
| May 22, 2026 | 163.80 | 167.00 | 159.40 | 160.80 | 160.80 | -1.35% | 93,961 |
| May 21, 2026 | 159.40 | 163.00 | 155.00 | 163.00 | 163.00 | 2.39% | 91,938 |
| May 20, 2026 | 148.60 | 159.40 | 145.00 | 159.20 | 159.20 | 6.99% | 215,879 |
| May 19, 2026 | 142.80 | 149.60 | 138.40 | 148.80 | 148.80 | 4.20% | 89,709 |
| May 18, 2026 | 135.20 | 143.80 | 133.00 | 142.80 | 142.80 | 8.18% | 125,430 |
| May 15, 2026 | 130.60 | 141.00 | 122.20 | 132.00 | 132.00 | -0.30% | 106,941 |
| May 13, 2026 | 110.40 | 133.60 | 103.20 | 132.40 | 132.40 | 14.93% | 173,162 |
| May 12, 2026 | 119.80 | 120.40 | 115.00 | 115.20 | 115.20 | -4.48% | 27,178 |
| May 11, 2026 | 116.80 | 121.00 | 115.20 | 120.60 | 120.60 | 3.08% | 27,077 |
| May 8, 2026 | 117.00 | 117.00 | 113.20 | 117.00 | 117.00 | 0.17% | 43,656 |
| May 7, 2026 | 121.00 | 121.20 | 116.80 | 116.80 | 116.80 | -2.67% | 25,179 |
| May 6, 2026 | 119.40 | 122.60 | 116.40 | 120.00 | 120.00 | 1.35% | 49,896 |
| May 5, 2026 | 121.80 | 131.20 | 115.60 | 118.40 | 118.40 | -2.15% | 157,148 |
| May 4, 2026 | 119.60 | 122.40 | 118.00 | 121.00 | 121.00 | 1.34% | 45,723 |
| Apr 30, 2026 | 123.80 | 124.00 | 119.40 | 119.40 | 119.40 | -4.33% | 13,959 |
| Apr 29, 2026 | 123.20 | 125.20 | 120.80 | 124.80 | 124.80 | 0.97% | 30,148 |
| Apr 28, 2026 | 126.40 | 132.00 | 122.20 | 123.60 | 123.60 | 1.31% | 62,555 |
| Apr 27, 2026 | 121.20 | 123.80 | 120.80 | 122.00 | 122.00 | 1.33% | 19,347 |
| Apr 24, 2026 | 121.20 | 123.80 | 117.00 | 120.40 | 120.40 | -1.15% | 31,993 |
| Apr 23, 2026 | 125.20 | 127.00 | 121.00 | 121.80 | 121.80 | -2.25% | 25,290 |
| Apr 22, 2026 | 124.60 | 128.20 | 123.60 | 124.60 | 124.60 | 0.32% | 46,656 |
| Apr 21, 2026 | 128.80 | 131.40 | 122.80 | 124.20 | 124.20 | -3.72% | 30,497 |
| Apr 20, 2026 | 130.20 | 130.20 | 126.00 | 129.00 | 129.00 | -2.27% | 24,840 |
| Apr 17, 2026 | 128.00 | 134.20 | 127.00 | 132.00 | 132.00 | 2.64% | 61,033 |
| Apr 16, 2026 | 126.20 | 128.80 | 123.60 | 128.60 | 128.60 | 2.23% | 28,913 |
| Apr 15, 2026 | 121.80 | 126.40 | 120.80 | 125.80 | 125.80 | 2.78% | 44,124 |
| Apr 14, 2026 | 116.00 | 123.60 | 116.00 | 122.40 | 122.40 | 5.52% | 55,969 |
| Apr 13, 2026 | 113.80 | 117.20 | 111.80 | 116.00 | 116.00 | -0.17% | 10,445 |
| Apr 10, 2026 | 115.60 | 120.00 | 115.00 | 116.20 | 116.20 | 0.69% | 10,956 |
| Apr 9, 2026 | 119.20 | 119.20 | 115.00 | 115.40 | 115.40 | -2.53% | 27,096 |
| Apr 8, 2026 | 116.40 | 121.60 | 116.20 | 118.40 | 118.40 | 4.96% | 69,469 |
| Apr 7, 2026 | 117.20 | 121.40 | 112.00 | 112.80 | 112.80 | -2.76% | 38,850 |
| Apr 2, 2026 | 116.00 | 116.60 | 113.40 | 116.00 | 116.00 | -1.19% | 9,973 |
| Apr 1, 2026 | 114.20 | 118.20 | 112.60 | 117.40 | 117.40 | 5.77% | 22,471 |
| Mar 31, 2026 | 107.80 | 111.60 | 107.80 | 111.00 | 111.00 | 3.16% | 27,292 |
| Mar 30, 2026 | 104.40 | 108.40 | 102.60 | 107.60 | 107.60 | 3.66% | 18,207 |
| Mar 27, 2026 | 108.60 | 108.80 | 103.00 | 103.80 | 103.80 | -4.24% | 27,571 |
| Mar 26, 2026 | 110.40 | 110.60 | 106.20 | 108.40 | 108.40 | -0.55% | 16,719 |
| Mar 25, 2026 | 111.00 | 112.80 | 107.00 | 109.00 | 109.00 | 0.18% | 41,964 |
| Mar 24, 2026 | 114.20 | 114.60 | 108.60 | 108.80 | 108.80 | -5.23% | 24,040 |
| 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% | 155,167 |