AAC Clyde Space AB (publ) (STO:AAC)
Sweden · Delayed Price · Currency is SEK 115.20
-5.40 (-4.48%)
May 12, 2026, 5:29 PM CET
AAC Clyde Space AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 119.80 | 120.40 | 115.00 | 117.60 | - | -2.49% | 15,145 |
| 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% | 118,951 |
| 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% | 13,807 |
| 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% | 55,421 |
| 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% | 23,811 |
| 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% | 154,894 |
| Mar 17, 2026 | 106.00 | 108.40 | 103.80 | 105.80 | 105.80 | -0.56% | 10,026 |
| Mar 16, 2026 | 107.20 | 107.40 | 103.00 | 106.40 | 106.40 | 2.11% | 20,586 |
| Mar 13, 2026 | 101.80 | 104.80 | 99.00 | 104.20 | 104.20 | 2.16% | 18,799 |
| Mar 12, 2026 | 101.40 | 105.00 | 101.40 | 102.00 | 102.00 | 0.20% | 5,044 |
| Mar 11, 2026 | 102.20 | 103.80 | 99.30 | 101.80 | 101.80 | -0.39% | 18,171 |
| Mar 10, 2026 | 105.20 | 108.60 | 101.20 | 102.20 | 102.20 | -2.85% | 18,041 |
| Mar 9, 2026 | 102.60 | 110.80 | 101.00 | 105.20 | 105.20 | -0.38% | 23,402 |
| Mar 6, 2026 | 107.40 | 109.80 | 103.20 | 105.60 | 105.60 | -0.94% | 26,013 |
| Mar 5, 2026 | 110.20 | 111.60 | 106.60 | 106.60 | 106.60 | -1.84% | 23,454 |
| Mar 4, 2026 | 101.60 | 110.00 | 100.80 | 108.60 | 108.60 | 6.05% | 16,938 |
| Mar 3, 2026 | 104.80 | 107.40 | 101.00 | 102.40 | 102.40 | -4.48% | 27,487 |
| Mar 2, 2026 | 102.00 | 109.00 | 100.00 | 107.20 | 107.20 | 2.49% | 29,590 |
| Feb 27, 2026 | 109.00 | 109.00 | 104.20 | 104.60 | 104.60 | -3.51% | 9,055 |