AAC Clyde Space AB (publ) (STO:AAC)
Sweden
· Delayed Price · Currency is SEK 88.10
+5.70 (6.92%)
At close: Dec 5, 2025
AAC Clyde Space AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 84.50 | 88.50 | 84.50 | 88.10 | 88.10 | 6.92% | 21,391 |
| Dec 4, 2025 | 80.80 | 82.50 | 79.40 | 82.40 | 82.40 | 1.73% | 8,398 |
| Dec 3, 2025 | 85.00 | 87.00 | 80.80 | 81.00 | 81.00 | -1.34% | 29,262 |
| Dec 2, 2025 | 82.10 | 84.90 | 79.30 | 82.10 | 82.10 | 2.11% | 16,733 |
| Dec 1, 2025 | 80.20 | 84.00 | 78.30 | 80.40 | 80.40 | 0.88% | 14,041 |
| Nov 28, 2025 | 81.50 | 82.50 | 79.20 | 79.70 | 79.70 | -1.48% | 21,654 |
| Nov 27, 2025 | 83.90 | 85.70 | 78.60 | 80.90 | 80.90 | -3.69% | 31,308 |
| Nov 26, 2025 | 77.10 | 90.00 | 77.10 | 84.00 | 84.00 | 10.67% | 74,285 |
| Nov 25, 2025 | 75.00 | 80.10 | 75.00 | 75.90 | 75.90 | 1.34% | 32,046 |
| Nov 24, 2025 | 74.40 | 75.90 | 73.30 | 74.90 | 74.90 | 0.54% | 9,221 |
| Nov 21, 2025 | 75.10 | 77.10 | 73.70 | 74.50 | 74.50 | -1.19% | 10,373 |
| Nov 20, 2025 | 75.90 | 77.90 | 74.90 | 75.40 | 75.40 | 0.53% | 13,840 |
| Nov 19, 2025 | 74.70 | 77.50 | 72.80 | 75.00 | 75.00 | -0.27% | 17,586 |
| Nov 18, 2025 | 74.30 | 76.50 | 72.00 | 75.20 | 75.20 | 1.90% | 19,777 |
| Nov 17, 2025 | 79.70 | 80.90 | 73.80 | 73.80 | 73.80 | -5.99% | 36,119 |
| Nov 14, 2025 | 76.60 | 79.90 | 74.80 | 78.50 | 78.50 | 2.61% | 26,781 |
| Nov 13, 2025 | 78.20 | 85.00 | 74.20 | 76.50 | 76.50 | -6.02% | 70,809 |
| Nov 12, 2025 | 80.50 | 82.40 | 79.40 | 81.40 | 81.40 | 1.24% | 39,558 |
| Nov 11, 2025 | 81.90 | 81.90 | 79.30 | 80.40 | 80.40 | -1.83% | 25,209 |
| Nov 10, 2025 | 81.10 | 84.90 | 80.00 | 81.90 | 81.90 | 1.36% | 29,237 |
| Nov 7, 2025 | 76.10 | 83.00 | 74.00 | 80.80 | 80.80 | 8.31% | 116,467 |
| Nov 6, 2025 | 91.60 | 92.40 | 70.80 | 74.60 | 74.60 | -19.26% | 80,781 |
| Nov 5, 2025 | 92.80 | 93.70 | 91.60 | 92.40 | 92.40 | 0.43% | 8,005 |
| Nov 4, 2025 | 95.50 | 95.70 | 92.00 | 92.00 | 92.00 | -4.17% | 16,469 |
| Nov 3, 2025 | 96.50 | 99.40 | 94.80 | 96.00 | 96.00 | -0.83% | 16,428 |
| Oct 31, 2025 | 97.10 | 99.80 | 96.20 | 96.80 | 96.80 | 0.21% | 8,376 |
| Oct 30, 2025 | 99.70 | 99.70 | 96.00 | 96.60 | 96.60 | -3.11% | 16,422 |
| Oct 29, 2025 | 98.90 | 101.80 | 98.00 | 99.70 | 99.70 | 1.01% | 16,606 |
| Oct 28, 2025 | 94.10 | 99.80 | 94.00 | 98.70 | 98.70 | 5.56% | 26,712 |
| Oct 27, 2025 | 99.90 | 100.40 | 93.00 | 93.50 | 93.50 | -6.69% | 42,358 |
| Oct 24, 2025 | 101.00 | 103.80 | 100.00 | 100.20 | 100.20 | 0.50% | 20,735 |
| Oct 23, 2025 | 99.50 | 101.20 | 98.00 | 99.70 | 99.70 | 0.71% | 17,092 |
| Oct 22, 2025 | 103.80 | 104.40 | 99.00 | 99.00 | 99.00 | -4.44% | 26,932 |
| Oct 21, 2025 | 103.20 | 105.40 | 102.00 | 103.60 | 103.60 | 0.39% | 15,085 |
| Oct 20, 2025 | 104.60 | 106.60 | 102.00 | 103.20 | 103.20 | 1.98% | 15,736 |
| Oct 17, 2025 | 108.80 | 108.80 | 101.00 | 101.20 | 101.20 | -6.12% | 31,881 |
| Oct 16, 2025 | 105.60 | 108.20 | 103.80 | 107.80 | 107.80 | 5.07% | 34,177 |
| Oct 15, 2025 | 106.00 | 108.40 | 100.40 | 102.60 | 102.60 | -0.39% | 18,492 |
| Oct 14, 2025 | 100.40 | 104.20 | 98.20 | 103.00 | 103.00 | 2.79% | 44,284 |
| Oct 13, 2025 | 101.20 | 103.20 | 98.00 | 100.20 | 100.20 | -1.18% | 25,781 |
| Oct 10, 2025 | 106.00 | 106.80 | 101.00 | 101.40 | 101.40 | -4.34% | 31,132 |
| Oct 9, 2025 | 102.00 | 107.00 | 102.00 | 106.00 | 106.00 | 3.92% | 36,317 |
| Oct 8, 2025 | 105.80 | 106.00 | 100.60 | 102.00 | 102.00 | -3.77% | 42,954 |
| Oct 7, 2025 | 109.20 | 109.20 | 106.00 | 106.00 | 106.00 | -2.39% | 27,233 |
| Oct 6, 2025 | 110.20 | 113.40 | 106.60 | 108.60 | 108.60 | -1.27% | 40,442 |
| Oct 3, 2025 | 107.00 | 111.40 | 105.80 | 110.00 | 110.00 | 2.61% | 41,391 |
| Oct 2, 2025 | 109.20 | 111.40 | 107.20 | 107.20 | 107.20 | -0.19% | 16,696 |
| Oct 1, 2025 | 113.20 | 113.80 | 107.40 | 107.40 | 107.40 | -4.96% | 22,559 |
| Sep 30, 2025 | 113.20 | 118.40 | 111.20 | 113.00 | 113.00 | - | 18,011 |
| Sep 29, 2025 | 114.40 | 115.80 | 110.40 | 113.00 | 113.00 | -0.70% | 30,898 |
| Sep 26, 2025 | 111.80 | 116.20 | 110.00 | 113.80 | 113.80 | 1.43% | 14,490 |
| Sep 25, 2025 | 112.20 | 116.80 | 110.00 | 112.20 | 112.20 | 0.90% | 12,532 |
| Sep 24, 2025 | 113.20 | 114.60 | 110.40 | 111.20 | 111.20 | -0.71% | 21,066 |
| Sep 23, 2025 | 110.80 | 113.40 | 109.20 | 112.00 | 112.00 | 0.90% | 16,239 |
| Sep 22, 2025 | 111.40 | 114.80 | 109.00 | 111.00 | 111.00 | -0.18% | 33,911 |
| Sep 19, 2025 | 115.00 | 116.00 | 109.00 | 111.20 | 111.20 | -4.30% | 29,934 |
| Sep 18, 2025 | 114.00 | 118.20 | 114.00 | 116.20 | 116.20 | 1.93% | 13,390 |
| Sep 17, 2025 | 114.20 | 116.20 | 111.40 | 114.00 | 114.00 | 1.24% | 16,441 |
| Sep 16, 2025 | 116.00 | 118.80 | 112.60 | 112.60 | 112.60 | -2.93% | 24,858 |
| Sep 15, 2025 | 118.80 | 121.20 | 115.80 | 116.00 | 116.00 | -2.19% | 18,992 |
| Sep 12, 2025 | 122.20 | 123.40 | 116.40 | 118.60 | 118.60 | -3.10% | 36,670 |
| Sep 11, 2025 | 120.20 | 125.40 | 120.00 | 122.40 | 122.40 | 2.68% | 26,322 |
| Sep 10, 2025 | 117.20 | 122.80 | 117.20 | 119.20 | 119.20 | 1.53% | 21,010 |
| Sep 9, 2025 | 124.40 | 124.40 | 117.40 | 117.40 | 117.40 | -5.63% | 31,105 |
| Sep 8, 2025 | 127.20 | 134.40 | 123.60 | 124.40 | 124.40 | -1.27% | 48,798 |
| Sep 5, 2025 | 137.80 | 137.80 | 126.00 | 126.00 | 126.00 | -7.08% | 53,696 |
| Sep 4, 2025 | 132.60 | 136.20 | 127.20 | 135.60 | 135.60 | 2.57% | 57,800 |
| Sep 3, 2025 | 125.40 | 134.80 | 125.40 | 132.20 | 132.20 | 5.42% | 53,327 |
| Sep 2, 2025 | 128.00 | 138.40 | 123.40 | 125.40 | 125.40 | -3.54% | 90,104 |
| Sep 1, 2025 | 124.20 | 131.00 | 121.40 | 130.00 | 130.00 | 4.50% | 70,502 |
| Aug 29, 2025 | 115.00 | 125.00 | 111.40 | 124.40 | 124.40 | 10.09% | 95,035 |
| Aug 28, 2025 | 119.20 | 119.20 | 112.00 | 113.00 | 113.00 | -5.04% | 39,963 |
| Aug 27, 2025 | 114.80 | 121.00 | 114.80 | 119.00 | 119.00 | 4.20% | 41,934 |
| Aug 26, 2025 | 116.80 | 116.80 | 112.60 | 114.20 | 114.20 | -0.70% | 22,627 |
| Aug 25, 2025 | 119.40 | 121.00 | 115.00 | 115.00 | 115.00 | -3.04% | 46,138 |
| Aug 22, 2025 | 112.60 | 120.80 | 110.60 | 118.60 | 118.60 | 5.70% | 92,502 |
| Aug 21, 2025 | 105.80 | 113.80 | 105.80 | 112.20 | 112.20 | 6.65% | 49,835 |
| Aug 20, 2025 | 107.60 | 107.60 | 102.20 | 105.20 | 105.20 | -2.59% | 20,963 |
| Aug 19, 2025 | 108.40 | 108.60 | 103.40 | 108.00 | 108.00 | -0.18% | 33,286 |
| Aug 18, 2025 | 100.80 | 110.80 | 100.80 | 108.20 | 108.20 | 8.85% | 63,290 |
| Aug 15, 2025 | 109.60 | 109.60 | 98.30 | 99.40 | 99.40 | -7.79% | 67,688 |
| Aug 14, 2025 | 96.90 | 110.00 | 96.80 | 107.80 | 107.80 | 21.95% | 169,612 |
| Aug 13, 2025 | 92.00 | 92.50 | 87.30 | 88.40 | 88.40 | -2.32% | 40,415 |
| Aug 12, 2025 | 91.10 | 96.00 | 90.40 | 90.50 | 90.50 | -0.44% | 52,040 |
| Aug 11, 2025 | 85.00 | 93.60 | 84.90 | 90.90 | 90.90 | 5.94% | 80,480 |
| Aug 8, 2025 | 94.50 | 94.50 | 85.80 | 85.80 | 85.80 | -9.21% | 109,911 |
| Aug 7, 2025 | 94.30 | 96.70 | 92.50 | 94.50 | 94.50 | 0.75% | 46,371 |
| Aug 6, 2025 | 97.60 | 99.00 | 93.80 | 93.80 | 93.80 | -3.99% | 45,043 |
| Aug 5, 2025 | 100.40 | 102.60 | 97.20 | 97.70 | 97.70 | -3.65% | 75,885 |
| Aug 4, 2025 | 103.60 | 105.80 | 99.00 | 101.40 | 101.40 | -2.31% | 67,438 |
| Aug 1, 2025 | 104.20 | 106.00 | 102.00 | 103.80 | 103.80 | -1.52% | 42,113 |
| Jul 31, 2025 | 106.40 | 107.80 | 102.80 | 105.40 | 105.40 | -2.41% | 51,424 |
| Jul 30, 2025 | 108.20 | 108.20 | 103.00 | 108.00 | 108.00 | -1.28% | 51,400 |
| Jul 29, 2025 | 113.80 | 116.60 | 108.00 | 109.40 | 109.40 | -3.53% | 63,074 |
| Jul 28, 2025 | 120.00 | 122.80 | 113.20 | 113.40 | 113.40 | -5.66% | 46,403 |
| Jul 25, 2025 | 118.40 | 121.80 | 117.00 | 120.20 | 120.20 | 2.21% | 24,714 |
| Jul 24, 2025 | 119.80 | 120.00 | 115.80 | 117.60 | 117.60 | -1.67% | 29,793 |
| Jul 23, 2025 | 118.80 | 120.00 | 115.40 | 119.60 | 119.60 | 0.67% | 26,619 |
| Jul 22, 2025 | 120.00 | 121.80 | 116.80 | 118.80 | 118.80 | 0.17% | 16,218 |
| Jul 21, 2025 | 115.00 | 121.80 | 114.80 | 118.60 | 118.60 | 3.13% | 41,686 |