AAC Clyde Space AB AAC
OMXSTO · Sweden · Electronic Technology
SEK 110.00-0.40 (-0.36%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 110.40 | +1.10% | SEK 108.20 | SEK 111.60 | SEK 107.20 | 23.91K |
| 2026-09-29 | SEK 109.20 | +0.74% | SEK 108.20 | SEK 112.20 | SEK 107.00 | 9.86K |
| 2026-09-28 | SEK 108.40 | -2.87% | SEK 112.80 | SEK 112.80 | SEK 108.40 | 19.88K |
| 2026-09-25 | SEK 111.60 | -0.71% | SEK 113.80 | SEK 114.40 | SEK 111.60 |
| 8.49K |
| 2026-09-24 | SEK 112.40 | +0.18% | SEK 112.40 | SEK 114.00 | SEK 108.40 | 59.46K |
| 2026-09-23 | SEK 112.20 | +5.85% | SEK 109.60 | SEK 112.40 | SEK 109.60 | 42.32K |
| 2026-09-22 | SEK 106.00 | -1.85% | SEK 108.20 | SEK 109.40 | SEK 105.20 | 10.58K |
| 2026-09-21 | SEK 108.00 | +1.12% | SEK 105.20 | SEK 108.00 | SEK 104.40 | 14.69K |
| 2026-09-18 | SEK 106.80 | -2.02% | SEK 109.00 | SEK 109.20 | SEK 105.20 | 8.11K |
| 2026-09-17 | SEK 109.00 | +2.06% | SEK 105.40 | SEK 109.00 | SEK 104.60 | 14.07K |
| 2026-09-16 | SEK 106.80 | +1.91% | SEK 104.40 | SEK 107.00 | SEK 102.80 | 14.48K |
| 2026-09-15 | SEK 104.80 | -1.50% | SEK 106.20 | SEK 106.60 | SEK 102.80 | 18.97K |
| 2026-09-14 | SEK 106.40 | -1.85% | SEK 108.80 | SEK 110.00 | SEK 104.00 | 17.10K |
| 2026-09-11 | SEK 108.40 | -2.17% | SEK 110.80 | SEK 114.00 | SEK 107.80 | 11.57K |
| 2026-09-10 | SEK 110.80 | +0.36% | SEK 110.40 | SEK 111.00 | SEK 108.40 | 13.64K |
| 2026-09-09 | SEK 110.40 | -1.78% | SEK 111.20 | SEK 113.20 | SEK 110.00 | 8.46K |
| 2026-09-08 | SEK 112.40 | +1.63% | SEK 110.80 | SEK 113.40 | SEK 109.20 | 16.29K |
| 2026-09-07 | SEK 110.60 | +0.36% | SEK 110.40 | SEK 112.60 | SEK 110.00 | 7.06K |
| 2026-09-04 | SEK 110.20 | 0.00% | SEK 109.60 | SEK 111.80 | SEK 109.40 | 11.24K |
| 2026-09-03 | SEK 110.20 | -0.36% | SEK 110.40 | SEK 112.60 | SEK 110.00 | 15.45K |
| 2026-09-02 | SEK 110.60 | -1.25% | SEK 112.20 | SEK 115.00 | SEK 109.80 | 28.86K |
| 2026-09-01 | SEK 112.00 | -1.06% | SEK 114.20 | SEK 119.20 | SEK 111.00 | 32.10K |
| 2026-08-31 | SEK 113.20 | -1.91% | SEK 115.20 | SEK 115.40 | SEK 113.20 | 30.05K |
| 2026-08-28 | SEK 115.40 | -1.20% | SEK 116.60 | SEK 118.00 | SEK 115.20 | 10.86K |
| 2026-08-27 | SEK 116.80 | -0.85% | SEK 117.00 | SEK 119.00 | SEK 116.20 | 8.92K |
| 2026-08-26 | SEK 117.80 | +0.17% | SEK 117.40 | SEK 119.60 | SEK 116.40 | 9.19K |
| 2026-08-25 | SEK 117.60 | +3.16% | SEK 113.80 | SEK 118.40 | SEK 113.80 | 14.83K |
| 2026-08-24 | SEK 114.00 | -3.23% | SEK 116.00 | SEK 117.00 | SEK 112.20 | 22.88K |
| 2026-08-21 | SEK 117.80 | +3.33% | SEK 114.20 | SEK 118.20 | SEK 114.20 | 8.54K |
| 2026-08-20 | SEK 114.00 | -2.90% | SEK 117.60 | SEK 120.00 | SEK 114.00 | 22.16K |
| 2026-08-19 | SEK 117.40 | -1.68% | SEK 116.80 | SEK 122.20 | SEK 116.80 | 16.49K |
| 2026-08-18 | SEK 119.40 | +0.67% | SEK 119.80 | SEK 123.00 | SEK 118.80 | 13.66K |
| 2026-08-17 | SEK 118.60 | -3.42% | SEK 122.60 | SEK 122.60 | SEK 116.80 | 28.42K |
| 2026-08-14 | SEK 122.80 | -5.39% | SEK 129.80 | SEK 130.00 | SEK 122.00 | 39.72K |
| 2026-08-13 | SEK 129.80 | +6.39% | SEK 125.20 | SEK 136.20 | SEK 125.20 | 84.95K |
| 2026-08-12 | SEK 122.00 | -2.87% | SEK 125.40 | SEK 125.40 | SEK 120.00 | 34.19K |
| 2026-08-11 | SEK 125.60 | -0.63% | SEK 126.60 | SEK 127.80 | SEK 123.80 | 12.77K |
| 2026-08-10 | SEK 126.40 | +1.28% | SEK 124.60 | SEK 128.40 | SEK 119.00 | 49.64K |
| 2026-08-07 | SEK 124.80 | +2.63% | SEK 120.20 | SEK 125.00 | SEK 117.00 | 21.58K |
| 2026-08-06 | SEK 121.60 | +2.18% | SEK 118.40 | SEK 123.00 | SEK 117.40 | 27.42K |
| 2026-08-05 | SEK 119.00 | +0.34% | SEK 119.00 | SEK 121.00 | SEK 117.40 | 11.39K |
| 2026-08-04 | SEK 118.60 | +4.77% | SEK 113.40 | SEK 118.80 | SEK 113.40 | 16.16K |
| 2026-08-03 | SEK 113.20 | -0.35% | SEK 113.80 | SEK 114.20 | SEK 110.80 | 16.22K |
| 2026-07-31 | SEK 113.60 | -0.70% | SEK 114.60 | SEK 117.20 | SEK 112.80 | 14.82K |
| 2026-07-30 | SEK 114.40 | +1.60% | SEK 112.40 | SEK 115.00 | SEK 111.00 | 14.55K |
| 2026-07-29 | SEK 112.60 | +0.18% | SEK 112.80 | SEK 115.60 | SEK 112.00 | 10.91K |
| 2026-07-28 | SEK 112.40 | -1.75% | SEK 114.20 | SEK 115.40 | SEK 112.00 | 18.29K |
| 2026-07-27 | SEK 114.40 | +0.18% | SEK 113.20 | SEK 124.20 | SEK 113.00 | 19.11K |
| 2026-07-24 | SEK 114.20 | +0.18% | SEK 114.00 | SEK 117.60 | SEK 113.20 | 9.62K |
| 2026-07-23 | SEK 114.00 | -2.90% | SEK 117.00 | SEK 120.40 | SEK 113.40 | 21.00K |
| 2026-07-22 | SEK 117.40 | -1.84% | SEK 119.60 | SEK 121.20 | SEK 117.00 | 9.54K |
| 2026-07-21 | SEK 119.60 | +3.28% | SEK 116.00 | SEK 120.20 | SEK 116.00 | 8.75K |
| 2026-07-20 | SEK 115.80 | +0.70% | SEK 116.80 | SEK 120.80 | SEK 114.60 | 18.43K |
| 2026-07-17 | SEK 115.00 | +0.35% | SEK 114.60 | SEK 117.60 | SEK 111.40 | 15.60K |
| 2026-07-16 | SEK 114.60 | -3.37% | SEK 118.20 | SEK 120.80 | SEK 114.20 | 32.00K |
| 2026-07-15 | SEK 118.60 | -2.47% | SEK 120.40 | SEK 120.80 | SEK 117.20 | 11.01K |
| 2026-07-14 | SEK 121.60 | +1.00% | SEK 120.20 | SEK 122.00 | SEK 117.20 | 21.31K |
| 2026-07-13 | SEK 120.40 | -3.37% | SEK 124.20 | SEK 125.00 | SEK 117.20 | 38.24K |
| 2026-07-10 | SEK 124.60 | -2.81% | SEK 128.00 | SEK 129.00 | SEK 124.00 | 17.40K |
| 2026-07-09 | SEK 128.20 | +1.10% | SEK 132.80 | SEK 132.80 | SEK 127.40 | 9.16K |
| 2026-07-08 | SEK 126.80 | -2.61% | SEK 130.20 | SEK 130.60 | SEK 126.00 | 15.28K |
| 2026-07-07 | SEK 130.20 | -1.51% | SEK 133.40 | SEK 136.80 | SEK 128.40 | 22.28K |
| 2026-07-06 | SEK 132.20 | -1.78% | SEK 134.80 | SEK 140.00 | SEK 129.20 | 32.69K |
| 2026-07-03 | SEK 134.60 | +3.54% | SEK 130.20 | SEK 136.40 | SEK 130.20 | 13.44K |
| 2026-07-02 | SEK 130.00 | -2.99% | SEK 133.60 | SEK 136.80 | SEK 129.40 | 28.30K |
| 2026-07-01 | SEK 134.00 | +2.29% | SEK 131.20 | SEK 135.80 | SEK 130.00 | 25.86K |
| 2026-06-30 | SEK 131.00 | +2.02% | SEK 128.80 | SEK 134.00 | SEK 127.80 | 26.45K |
| 2026-06-29 | SEK 128.40 | -0.77% | SEK 129.60 | SEK 131.00 | SEK 127.00 | 30.05K |
| 2026-06-26 | SEK 129.40 | 0.00% | SEK 132.60 | SEK 133.80 | SEK 125.00 | 28.91K |
| 2026-06-25 | SEK 129.40 | +0.47% | SEK 131.00 | SEK 135.00 | SEK 127.60 | 45.08K |
| 2026-06-24 | SEK 128.80 | -2.72% | SEK 131.80 | SEK 134.80 | SEK 127.80 | 18.77K |
| 2026-06-23 | SEK 132.40 | +0.30% | SEK 130.20 | SEK 134.60 | SEK 127.80 | 35.14K |
| 2026-06-22 | SEK 132.00 | -2.22% | SEK 135.60 | SEK 138.00 | SEK 129.80 | 36.95K |
| 2026-06-18 | SEK 135.00 | -3.71% | SEK 141.80 | SEK 146.00 | SEK 133.20 | 44.94K |
| 2026-06-17 | SEK 140.20 | +0.57% | SEK 141.00 | SEK 143.20 | SEK 137.80 | 36.65K |
| 2026-06-16 | SEK 139.40 | -2.24% | SEK 141.80 | SEK 148.80 | SEK 138.20 | 43.23K |
| 2026-06-15 | SEK 142.60 | -8.24% | SEK 156.40 | SEK 159.20 | SEK 140.60 | 99.41K |
| 2026-06-12 | SEK 155.40 | -0.89% | SEK 164.40 | SEK 168.00 | SEK 153.60 | 65.91K |
| 2026-06-11 | SEK 156.80 | +3.29% | SEK 157.00 | SEK 157.00 | SEK 149.00 | 40.81K |
| 2026-06-10 | SEK 151.80 | -1.30% | SEK 156.20 | SEK 157.00 | SEK 148.20 | 53.45K |
| 2026-06-09 | SEK 153.80 | +4.48% | SEK 146.80 | SEK 159.60 | SEK 143.40 | 103.89K |
| 2026-06-08 | SEK 147.20 | +0.27% | SEK 144.60 | SEK 148.00 | SEK 140.20 | 29.93K |
| 2026-06-05 | SEK 146.80 | +0.27% | SEK 148.80 | SEK 154.00 | SEK 144.00 | 83.30K |
| 2026-06-04 | SEK 146.40 | -2.79% | SEK 150.60 | SEK 150.60 | SEK 135.80 | 111.94K |
| 2026-06-03 | SEK 150.60 | -2.21% | SEK 155.80 | SEK 160.00 | SEK 147.20 | 95.00K |
| 2026-06-02 | SEK 154.00 | -3.75% | SEK 161.40 | SEK 164.60 | SEK 152.00 | 72.16K |
| 2026-06-01 | SEK 160.00 | -6.21% | SEK 181.60 | SEK 186.00 | SEK 160.00 | 108.76K |
| 2026-05-29 | SEK 170.60 | -0.81% | SEK 174.00 | SEK 178.60 | SEK 165.80 | 73.98K |
| 2026-05-28 | SEK 172.00 | -1.15% | SEK 174.20 | SEK 179.80 | SEK 167.20 | 63.67K |
| 2026-05-27 | SEK 174.00 | -1.14% | SEK 179.20 | SEK 181.80 | SEK 171.60 | 108.31K |