AAC Clyde Space AB (publ) (STO:AAC)
Sweden
· Delayed Price · Currency is SEK 105.20
-0.40 (-0.38%)
Mar 9, 2026, 5:29 PM CET
AAC Clyde Space AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 102.60 | 103.80 | 101.00 | 102.20 | - | -3.22% | 13,710 |
| 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 |
| Feb 26, 2026 | 105.80 | 113.80 | 103.60 | 108.40 | 108.40 | 2.85% | 30,435 |
| Feb 25, 2026 | 103.20 | 108.20 | 102.00 | 105.40 | 105.40 | 4.56% | 27,263 |
| Feb 24, 2026 | 101.20 | 105.00 | 99.00 | 100.80 | 100.80 | -0.20% | 19,551 |
| Feb 23, 2026 | 105.20 | 105.20 | 101.00 | 101.00 | 101.00 | -4.54% | 19,250 |
| Feb 20, 2026 | 104.00 | 109.40 | 100.20 | 105.80 | 105.80 | 1.73% | 28,757 |
| Feb 19, 2026 | 88.50 | 108.00 | 88.40 | 104.00 | 104.00 | - | 115,271 |
| Feb 18, 2026 | 103.40 | 106.00 | 101.00 | 104.00 | 104.00 | 1.56% | 22,631 |
| Feb 17, 2026 | 102.40 | 104.00 | 98.80 | 102.40 | 102.40 | -0.19% | 43,683 |
| Feb 16, 2026 | 108.00 | 108.60 | 102.60 | 102.60 | 102.60 | -5.00% | 61,696 |
| Feb 13, 2026 | 114.20 | 114.20 | 108.00 | 108.00 | 108.00 | -5.26% | 47,058 |
| Feb 12, 2026 | 119.00 | 121.80 | 113.80 | 114.00 | 114.00 | -3.72% | 49,300 |
| Feb 11, 2026 | 126.20 | 126.20 | 118.40 | 118.40 | 118.40 | -6.62% | 34,300 |
| Feb 10, 2026 | 126.20 | 130.00 | 125.00 | 126.80 | 126.80 | 1.60% | 19,403 |
| Feb 9, 2026 | 124.60 | 128.80 | 123.20 | 124.80 | 124.80 | 0.65% | 22,400 |
| Feb 6, 2026 | 121.20 | 124.20 | 119.40 | 124.00 | 124.00 | 2.99% | 35,237 |
| Feb 5, 2026 | 128.40 | 132.60 | 119.40 | 120.40 | 120.40 | -6.67% | 67,713 |
| Feb 4, 2026 | 138.00 | 138.20 | 129.00 | 129.00 | 129.00 | -6.79% | 74,547 |
| Feb 3, 2026 | 142.20 | 143.60 | 136.80 | 138.40 | 138.40 | -1.14% | 26,864 |
| Feb 2, 2026 | 144.20 | 144.20 | 136.60 | 140.00 | 140.00 | -5.02% | 50,566 |
| Jan 30, 2026 | 141.00 | 150.00 | 132.00 | 147.40 | 147.40 | 4.84% | 99,402 |
| Jan 29, 2026 | 141.60 | 147.60 | 139.40 | 140.60 | 140.60 | 0.29% | 61,821 |
| Jan 28, 2026 | 140.40 | 144.00 | 136.20 | 140.20 | 140.20 | 0.43% | 65,824 |
| Jan 27, 2026 | 128.00 | 139.80 | 128.00 | 139.60 | 139.60 | 9.23% | 123,563 |
| Jan 26, 2026 | 124.60 | 130.00 | 121.80 | 127.80 | 127.80 | 2.40% | 42,848 |
| Jan 23, 2026 | 122.00 | 125.00 | 120.80 | 124.80 | 124.80 | 2.63% | 50,998 |
| Jan 22, 2026 | 122.20 | 125.00 | 118.60 | 121.60 | 121.60 | 2.18% | 37,702 |
| Jan 21, 2026 | 122.20 | 122.20 | 118.00 | 119.00 | 119.00 | -2.62% | 26,529 |
| Jan 20, 2026 | 118.80 | 123.00 | 115.20 | 122.20 | 122.20 | 2.17% | 52,755 |
| Jan 19, 2026 | 125.00 | 125.00 | 116.80 | 119.60 | 119.60 | -5.53% | 65,152 |
| Jan 16, 2026 | 122.20 | 129.00 | 121.80 | 126.60 | 126.60 | 3.77% | 52,994 |
| Jan 15, 2026 | 117.80 | 123.40 | 117.00 | 122.00 | 122.00 | 4.45% | 29,893 |
| Jan 14, 2026 | 128.60 | 129.00 | 116.40 | 116.80 | 116.80 | -9.03% | 61,518 |
| Jan 13, 2026 | 125.00 | 129.00 | 123.20 | 128.40 | 128.40 | 3.38% | 83,352 |
| Jan 12, 2026 | 113.20 | 125.80 | 113.20 | 124.20 | 124.20 | 15.00% | 133,518 |
| Jan 9, 2026 | 104.80 | 109.00 | 104.20 | 108.00 | 108.00 | 4.05% | 18,034 |
| Jan 8, 2026 | 103.20 | 105.00 | 100.40 | 103.80 | 103.80 | 0.39% | 10,204 |
| Jan 7, 2026 | 107.60 | 107.60 | 99.70 | 103.40 | 103.40 | -5.48% | 41,015 |
| Jan 5, 2026 | 112.00 | 113.20 | 107.00 | 109.40 | 109.40 | -1.44% | 13,481 |
| Jan 2, 2026 | 104.40 | 113.80 | 104.00 | 111.00 | 111.00 | 5.31% | 50,141 |
| Dec 30, 2025 | 105.20 | 106.60 | 102.20 | 105.40 | 105.40 | - | 26,947 |
| Dec 29, 2025 | 98.20 | 106.00 | 97.00 | 105.40 | 105.40 | 7.11% | 32,119 |
| Dec 23, 2025 | 91.90 | 99.60 | 91.90 | 98.40 | 98.40 | 6.96% | 46,126 |
| Dec 22, 2025 | 88.00 | 95.00 | 85.70 | 92.00 | 92.00 | 5.14% | 22,410 |
| Dec 19, 2025 | 90.10 | 90.10 | 86.50 | 87.50 | 87.50 | -2.67% | 16,834 |
| Dec 18, 2025 | 89.90 | 91.50 | 88.50 | 89.90 | 89.90 | 0.45% | 10,726 |
| Dec 17, 2025 | 90.70 | 91.00 | 89.00 | 89.50 | 89.50 | -1.43% | 7,873 |
| Dec 16, 2025 | 94.10 | 94.10 | 88.10 | 90.80 | 90.80 | -3.09% | 17,541 |
| Dec 15, 2025 | 91.10 | 99.60 | 91.10 | 93.70 | 93.70 | 4.81% | 53,494 |
| Dec 12, 2025 | 91.90 | 93.00 | 89.40 | 89.40 | 89.40 | -3.14% | 12,480 |
| Dec 11, 2025 | 88.40 | 92.50 | 88.40 | 92.30 | 92.30 | 4.53% | 27,209 |
| Dec 10, 2025 | 87.60 | 90.50 | 86.20 | 88.30 | 88.30 | 0.91% | 10,320 |
| Dec 9, 2025 | 86.30 | 88.10 | 86.20 | 87.50 | 87.50 | 1.51% | 10,258 |
| Dec 8, 2025 | 88.30 | 90.10 | 86.00 | 86.20 | 86.20 | -2.16% | 15,968 |
| 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% | 74,429 |
| 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 |