AAC Clyde Space AB (publ) (STO:AAC)
Sweden · Delayed Price · Currency is SEK 102.40
+2.50 (2.50%)
Oct 27, 2026, 5:29 PM CET
AAC Clyde Space AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 100.20 | 103.40 | 99.60 | 102.40 | 102.40 | 2.50% | 15,486 |
| Oct 26, 2026 | 103.00 | 103.80 | 98.90 | 99.90 | 99.90 | -2.06% | 20,373 |
| Oct 23, 2026 | 99.00 | 102.00 | 96.00 | 102.00 | 102.00 | 5.59% | 27,363 |
| Oct 22, 2026 | 99.00 | 99.50 | 96.60 | 96.60 | 96.60 | -2.33% | 13,597 |
| Oct 21, 2026 | 95.90 | 99.00 | 95.10 | 98.90 | 98.90 | 3.24% | 10,999 |
| Oct 20, 2026 | 98.40 | 98.50 | 95.60 | 95.80 | 95.80 | -2.64% | 14,076 |
| Oct 19, 2026 | 103.40 | 105.00 | 98.40 | 98.40 | 98.40 | -4.47% | 25,470 |
| Oct 16, 2026 | 97.00 | 103.60 | 96.70 | 103.00 | 103.00 | 6.19% | 35,857 |
| Oct 15, 2026 | 99.50 | 99.50 | 94.00 | 97.00 | 97.00 | -0.82% | 31,716 |
| Oct 14, 2026 | 97.30 | 99.00 | 96.70 | 97.80 | 97.80 | 0.31% | 21,127 |
| Oct 13, 2026 | 98.50 | 99.50 | 96.80 | 97.50 | 97.50 | -1.12% | 13,759 |
| Oct 12, 2026 | 100.00 | 100.80 | 98.30 | 98.60 | 98.60 | -1.40% | 10,751 |
| Oct 9, 2026 | 98.50 | 101.00 | 97.90 | 100.00 | 100.00 | 2.15% | 13,998 |
| Oct 8, 2026 | 99.90 | 100.60 | 97.20 | 97.90 | 97.90 | -2.30% | 24,548 |
| Oct 7, 2026 | 102.40 | 106.00 | 100.00 | 100.20 | 100.20 | -2.72% | 23,684 |
| Oct 6, 2026 | 108.40 | 108.80 | 102.60 | 103.00 | 103.00 | -4.28% | 29,086 |
| Oct 5, 2026 | 109.20 | 109.20 | 107.40 | 107.60 | 107.60 | -2.54% | 8,599 |
| Oct 2, 2026 | 109.80 | 111.20 | 107.20 | 110.40 | 110.40 | 0.36% | 17,716 |
| Oct 1, 2026 | 110.20 | 110.40 | 107.60 | 110.00 | 110.00 | -0.36% | 6,648 |
| Sep 30, 2026 | 108.20 | 111.60 | 107.20 | 110.40 | 110.40 | 1.10% | 23,914 |
| Sep 29, 2026 | 108.20 | 112.20 | 107.00 | 109.20 | 109.20 | 0.74% | 9,856 |
| Sep 28, 2026 | 112.80 | 112.80 | 108.40 | 108.40 | 108.40 | -2.87% | 19,878 |
| Sep 25, 2026 | 113.80 | 114.40 | 111.60 | 111.60 | 111.60 | -0.71% | 8,488 |
| Sep 24, 2026 | 112.40 | 114.00 | 108.40 | 112.40 | 112.40 | 0.18% | 39,772 |
| Sep 23, 2026 | 109.60 | 112.40 | 109.60 | 112.20 | 112.20 | 5.85% | 42,315 |
| Sep 22, 2026 | 108.20 | 109.40 | 105.20 | 106.00 | 106.00 | -1.85% | 10,533 |
| Sep 21, 2026 | 105.20 | 108.00 | 104.40 | 108.00 | 108.00 | 1.12% | 14,688 |
| Sep 18, 2026 | 109.00 | 109.20 | 105.20 | 106.80 | 106.80 | -2.02% | 8,111 |
| Sep 17, 2026 | 105.40 | 109.00 | 104.60 | 109.00 | 109.00 | 2.06% | 14,067 |
| 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 |