Stockholm - Delayed Quote SEK
AAC Clyde Space AB (publ) (AAC.ST)
At close: October 18 at 5:29 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 34.20 | 34.50 | 33.00 | 34.20 | 34.20 | 2,673 |
| Oct 17, 2024 | 34.25 | 34.95 | 33.60 | 34.20 | 34.20 | 2,506 |
| Oct 16, 2024 | 33.25 | 34.35 | 32.95 | 34.25 | 34.25 | 6,170 |
| Oct 15, 2024 | 34.15 | 34.75 | 32.00 | 34.20 | 34.20 | 20,063 |
| Oct 14, 2024 | 34.25 | 34.95 | 33.90 | 34.20 | 34.20 | 6,264 |
| Oct 11, 2024 | 34.00 | 34.35 | 33.70 | 34.25 | 34.25 | 5,746 |
| Oct 10, 2024 | 34.00 | 34.25 | 33.55 | 34.00 | 34.00 | 2,430 |
| Oct 9, 2024 | 33.90 | 34.45 | 33.55 | 34.05 | 34.05 | 4,622 |
| Oct 8, 2024 | 33.50 | 34.65 | 33.25 | 33.90 | 33.90 | 2,023 |
| Oct 7, 2024 | 34.60 | 34.70 | 32.25 | 33.80 | 33.80 | 12,326 |
| Oct 4, 2024 | 34.50 | 35.20 | 33.85 | 34.70 | 34.70 | 3,877 |
| Oct 3, 2024 | 35.00 | 35.40 | 34.00 | 34.50 | 34.50 | 2,466 |
| Oct 2, 2024 | 33.45 | 35.00 | 32.95 | 34.45 | 34.45 | 9,715 |
| Oct 1, 2024 | 33.75 | 35.25 | 33.35 | 33.80 | 33.80 | 10,767 |
| Sep 30, 2024 | 34.75 | 34.75 | 33.70 | 34.10 | 34.10 | 2,587 |
| Sep 27, 2024 | 34.60 | 35.10 | 34.00 | 34.75 | 34.75 | 3,230 |
| Sep 26, 2024 | 35.00 | 35.10 | 34.00 | 34.60 | 34.60 | 4,146 |
| Sep 25, 2024 | 34.05 | 35.35 | 34.00 | 35.00 | 35.00 | 4,299 |
| Sep 24, 2024 | 35.20 | 35.25 | 33.00 | 34.00 | 34.00 | 9,363 |
| Sep 23, 2024 | 35.50 | 35.50 | 34.50 | 35.20 | 35.20 | 3,413 |
| Sep 20, 2024 | 34.70 | 35.90 | 34.00 | 35.50 | 35.50 | 16,444 |
| Sep 19, 2024 | 35.45 | 35.45 | 33.65 | 34.70 | 34.70 | 4,744 |
| Sep 18, 2024 | 33.50 | 35.50 | 33.50 | 35.50 | 35.50 | 8,397 |
| Sep 17, 2024 | 34.10 | 35.60 | 33.50 | 34.25 | 34.25 | 10,238 |
| Sep 16, 2024 | 34.40 | 34.50 | 34.00 | 34.40 | 34.40 | 1,152 |
| Sep 13, 2024 | 35.25 | 35.65 | 34.05 | 34.50 | 34.50 | 6,652 |
| Sep 12, 2024 | 34.25 | 35.70 | 33.20 | 35.30 | 35.30 | 10,031 |
| Sep 11, 2024 | 34.00 | 34.50 | 33.55 | 34.25 | 34.25 | 7,084 |
| Sep 10, 2024 | 35.50 | 35.50 | 33.85 | 34.50 | 34.50 | 3,989 |
| Sep 9, 2024 | 33.10 | 35.70 | 33.10 | 35.50 | 35.50 | 6,497 |
| Sep 6, 2024 | 33.65 | 34.25 | 32.20 | 33.10 | 33.10 | 15,829 |
| Sep 5, 2024 | 33.45 | 34.55 | 33.00 | 33.70 | 33.70 | 7,544 |
| Sep 4, 2024 | 34.00 | 34.95 | 33.05 | 34.60 | 34.60 | 5,381 |
| Sep 3, 2024 | 35.45 | 35.45 | 34.40 | 34.75 | 34.75 | 6,030 |
| Sep 2, 2024 | 35.75 | 36.05 | 33.00 | 35.50 | 35.50 | 12,080 |
| Aug 30, 2024 | 36.00 | 36.00 | 35.00 | 35.75 | 35.75 | 6,240 |
| Aug 29, 2024 | 34.95 | 36.50 | 34.50 | 35.65 | 35.65 | 10,466 |
| Aug 28, 2024 | 36.00 | 36.45 | 34.20 | 34.75 | 34.75 | 12,749 |
| Aug 27, 2024 | 36.35 | 36.45 | 34.95 | 35.35 | 35.35 | 7,521 |
| Aug 26, 2024 | 37.00 | 37.00 | 35.55 | 36.35 | 36.35 | 6,982 |
| Aug 23, 2024 | 36.10 | 37.40 | 36.10 | 37.00 | 37.00 | 3,964 |
| Aug 22, 2024 | 36.20 | 37.70 | 35.50 | 36.65 | 36.65 | 7,035 |
| Aug 21, 2024 | 37.55 | 37.75 | 36.00 | 36.20 | 36.20 | 5,211 |
| Aug 20, 2024 | 36.25 | 37.45 | 35.65 | 37.25 | 37.25 | 2,654 |
| Aug 19, 2024 | 35.95 | 38.00 | 35.50 | 36.25 | 36.25 | 12,403 |
| Aug 16, 2024 | 34.80 | 38.00 | 34.50 | 35.45 | 35.45 | 33,409 |
| Aug 15, 2024 | 34.95 | 35.95 | 33.00 | 34.80 | 34.80 | 85,095 |
| Aug 14, 2024 | 40.00 | 40.15 | 39.00 | 39.00 | 39.00 | 6,639 |
| Aug 13, 2024 | 40.20 | 40.50 | 39.00 | 40.50 | 40.50 | 10,271 |
| Aug 12, 2024 | 40.45 | 41.55 | 39.80 | 40.40 | 40.40 | 1,822 |
| Aug 9, 2024 | 40.30 | 40.95 | 39.90 | 40.45 | 40.45 | 5,178 |
| Aug 8, 2024 | 40.00 | 40.40 | 39.50 | 40.30 | 40.30 | 4,810 |
| Aug 7, 2024 | 39.95 | 41.00 | 39.40 | 40.45 | 40.45 | 7,103 |
| Aug 6, 2024 | 39.05 | 42.00 | 38.95 | 39.85 | 39.85 | 5,927 |
| Aug 5, 2024 | 40.50 | 40.50 | 36.65 | 38.95 | 38.95 | 36,956 |
| Aug 2, 2024 | 42.20 | 42.95 | 40.55 | 41.40 | 41.40 | 7,080 |
| Aug 1, 2024 | 42.65 | 43.00 | 41.90 | 43.00 | 43.00 | 2,704 |
| Jul 31, 2024 | 42.80 | 42.80 | 41.95 | 42.70 | 42.70 | 6,886 |
| Jul 30, 2024 | 42.60 | 43.45 | 42.00 | 42.85 | 42.85 | 5,049 |
| Jul 29, 2024 | 42.10 | 42.85 | 42.00 | 42.60 | 42.60 | 4,273 |
| Jul 26, 2024 | 42.55 | 45.00 | 42.10 | 42.90 | 42.90 | 9,379 |
| Jul 25, 2024 | 42.35 | 42.95 | 42.00 | 42.55 | 42.55 | 4,069 |
| Jul 24, 2024 | 42.10 | 42.75 | 42.00 | 42.40 | 42.40 | 6,695 |
| Jul 23, 2024 | 42.55 | 42.95 | 42.00 | 42.10 | 42.10 | 8,008 |
| Jul 22, 2024 | 43.00 | 43.50 | 41.85 | 42.45 | 42.45 | 4,902 |
| Jul 19, 2024 | 43.40 | 43.50 | 41.60 | 42.35 | 42.35 | 6,488 |
| Jul 18, 2024 | 41.65 | 43.50 | 41.65 | 43.50 | 43.50 | 5,521 |
| Jul 17, 2024 | 43.05 | 43.05 | 41.25 | 42.70 | 42.70 | 11,436 |
| Jul 16, 2024 | 43.00 | 44.30 | 42.10 | 43.05 | 43.05 | 6,863 |
| Jul 15, 2024 | 42.90 | 44.80 | 42.90 | 43.80 | 43.80 | 4,205 |
| Jul 12, 2024 | 43.55 | 43.55 | 41.80 | 43.50 | 43.50 | 6,366 |
| Jul 11, 2024 | 42.95 | 43.85 | 41.80 | 42.90 | 42.90 | 9,188 |
| Jul 10, 2024 | 44.95 | 44.95 | 41.65 | 42.80 | 42.80 | 23,961 |
| Jul 9, 2024 | 44.95 | 45.00 | 44.00 | 45.00 | 45.00 | 5,683 |
| Jul 8, 2024 | 44.15 | 45.95 | 43.00 | 44.55 | 44.55 | 5,032 |
| Jul 5, 2024 | 45.00 | 46.00 | 43.25 | 44.20 | 44.20 | 8,772 |
| Jul 4, 2024 | 44.00 | 46.60 | 43.00 | 44.95 | 44.95 | 10,767 |
| Jul 3, 2024 | 42.45 | 44.95 | 42.15 | 43.95 | 43.95 | 3,834 |
| Jul 2, 2024 | 42.40 | 42.45 | 41.85 | 42.45 | 42.45 | 3,145 |
| Jul 1, 2024 | 42.80 | 42.80 | 41.85 | 42.40 | 42.40 | 3,314 |
| Jun 28, 2024 | 42.60 | 44.75 | 42.30 | 43.20 | 43.20 | 5,531 |
| Jun 27, 2024 | 42.85 | 42.90 | 42.00 | 42.60 | 42.60 | 6,855 |
| Jun 26, 2024 | 47.00 | 47.00 | 42.55 | 42.95 | 42.95 | 9,405 |
| Jun 25, 2024 | 42.70 | 47.00 | 42.60 | 46.80 | 46.80 | 25,269 |
| Jun 24, 2024 | 40.30 | 42.80 | 40.30 | 42.70 | 42.70 | 3,813 |
| Jun 20, 2024 | 39.95 | 40.70 | 39.15 | 40.30 | 40.30 | 6,068 |
| Jun 19, 2024 | 40.35 | 40.40 | 39.25 | 39.95 | 39.95 | 4,392 |
| Jun 18, 2024 | 41.50 | 41.50 | 39.50 | 40.40 | 40.40 | 5,903 |
| Jun 17, 2024 | 40.40 | 42.40 | 40.40 | 41.60 | 41.60 | 5,235 |
| Jun 14, 2024 | 41.50 | 41.80 | 39.85 | 40.00 | 40.00 | 15,769 |
| Jun 13, 2024 | 41.75 | 44.00 | 40.80 | 41.50 | 41.50 | 11,236 |
| Jun 12, 2024 | 42.05 | 42.05 | 40.10 | 41.80 | 41.80 | 15,289 |
| Jun 11, 2024 | 42.80 | 42.80 | 41.40 | 42.10 | 42.10 | 4,858 |
| Jun 10, 2024 | 42.10 | 42.85 | 41.45 | 42.85 | 42.85 | 4,531 |
| Jun 7, 2024 | 42.50 | 43.30 | 42.15 | 42.15 | 42.15 | 7,492 |
| Jun 5, 2024 | 42.95 | 43.10 | 42.35 | 43.05 | 43.05 | 6,239 |
| Jun 4, 2024 | 43.20 | 43.20 | 42.00 | 42.80 | 42.80 | 9,399 |
| Jun 3, 2024 | 44.60 | 44.75 | 42.85 | 43.10 | 43.10 | 15,597 |
| May 31, 2024 | 44.20 | 44.50 | 43.55 | 44.50 | 44.50 | 5,599 |
| May 30, 2024 | 44.50 | 44.55 | 44.00 | 44.55 | 44.55 | 6,295 |
| May 29, 2024 | 44.95 | 45.00 | 44.10 | 44.50 | 44.50 | 7,262 |
| May 28, 2024 | 45.10 | 45.40 | 44.50 | 44.90 | 44.90 | 7,886 |
| May 27, 2024 | 44.70 | 45.90 | 43.65 | 45.00 | 45.00 | 14,334 |
| May 24, 2024 | 44.70 | 45.70 | 44.00 | 44.70 | 44.70 | 12,678 |
| May 23, 2024 | 45.30 | 45.80 | 44.20 | 44.70 | 44.70 | 8,323 |
| May 22, 2024 | 46.00 | 46.00 | 44.00 | 45.25 | 45.25 | 10,820 |
| May 21, 2024 | 45.25 | 45.95 | 44.55 | 45.00 | 45.00 | 10,807 |
| May 20, 2024 | 45.00 | 46.20 | 44.05 | 45.20 | 45.20 | 6,450 |
| May 17, 2024 | 45.00 | 45.00 | 42.80 | 45.00 | 45.00 | 14,462 |
| May 16, 2024 | 46.75 | 46.75 | 44.00 | 45.00 | 45.00 | 24,768 |
| May 15, 2024 | 45.50 | 47.75 | 45.00 | 46.80 | 46.80 | 19,146 |
| May 14, 2024 | 45.35 | 45.75 | 44.45 | 44.85 | 44.85 | 21,257 |
| May 13, 2024 | 45.05 | 46.25 | 45.05 | 45.80 | 45.80 | 3,383 |
| May 10, 2024 | 44.05 | 46.70 | 43.25 | 46.00 | 46.00 | 11,726 |
| May 8, 2024 | 45.60 | 45.80 | 44.00 | 44.10 | 44.10 | 27,385 |
| May 7, 2024 | 48.00 | 48.00 | 45.00 | 46.00 | 46.00 | 29,175 |
| May 6, 2024 | 48.80 | 48.80 | 47.50 | 48.00 | 48.00 | 7,726 |
| May 3, 2024 | 48.90 | 48.90 | 47.75 | 48.80 | 48.80 | 3,424 |
| May 2, 2024 | 48.25 | 49.80 | 48.05 | 48.50 | 48.50 | 10,059 |
| Apr 30, 2024 | 48.45 | 48.45 | 48.00 | 48.25 | 48.25 | 8,650 |
| Apr 29, 2024 | 48.20 | 48.75 | 47.15 | 48.45 | 48.45 | 11,565 |
| Apr 26, 2024 | 48.00 | 48.20 | 47.50 | 48.20 | 48.20 | 3,959 |
| Apr 25, 2024 | 47.60 | 48.20 | 46.75 | 48.00 | 48.00 | 7,214 |
| Apr 24, 2024 | 48.05 | 48.30 | 47.50 | 47.60 | 47.60 | 12,827 |
| Apr 23, 2024 | 48.50 | 48.65 | 48.00 | 48.35 | 48.35 | 7,606 |
| Apr 22, 2024 | 49.55 | 49.55 | 47.90 | 48.25 | 48.25 | 8,830 |
| Apr 19, 2024 | 48.75 | 49.75 | 48.15 | 49.55 | 49.55 | 5,928 |
| Apr 18, 2024 | 49.00 | 49.85 | 48.05 | 49.85 | 49.85 | 7,139 |
| Apr 17, 2024 | 49.50 | 50.10 | 49.00 | 49.30 | 49.30 | 7,695 |
| Apr 16, 2024 | 48.00 | 49.50 | 47.40 | 49.50 | 49.50 | 17,244 |
| Apr 15, 2024 | 49.20 | 49.25 | 48.05 | 49.00 | 49.00 | 6,615 |
| Apr 12, 2024 | 49.10 | 49.50 | 48.40 | 49.25 | 49.25 | 3,835 |
| Apr 11, 2024 | 50.00 | 50.00 | 48.95 | 49.05 | 49.05 | 6,859 |
| Apr 10, 2024 | 49.75 | 50.30 | 49.70 | 50.00 | 50.00 | 3,909 |
| Apr 9, 2024 | 48.65 | 49.70 | 48.00 | 49.70 | 49.70 | 9,837 |
| Apr 8, 2024 | 48.10 | 49.35 | 48.00 | 48.65 | 48.65 | 9,030 |
| Apr 5, 2024 | 49.10 | 49.10 | 47.60 | 48.75 | 48.75 | 6,772 |
| Apr 4, 2024 | 48.95 | 49.45 | 47.25 | 49.10 | 49.10 | 14,853 |
| Apr 3, 2024 | 49.75 | 49.75 | 48.00 | 49.05 | 49.05 | 8,773 |
| Apr 2, 2024 | 50.00 | 50.20 | 49.00 | 49.80 | 49.80 | 14,433 |
| Mar 28, 2024 | 49.80 | 50.00 | 48.60 | 50.00 | 50.00 | 3,590 |
| Mar 27, 2024 | 52.00 | 52.00 | 49.60 | 49.80 | 49.80 | 11,528 |
| Mar 26, 2024 | 51.00 | 52.00 | 49.80 | 52.00 | 52.00 | 4,537 |
| Mar 25, 2024 | 49.60 | 52.50 | 48.60 | 51.00 | 51.00 | 12,142 |
| Mar 22, 2024 | 50.50 | 50.50 | 48.60 | 49.60 | 49.60 | 14,328 |
| Mar 21, 2024 | 50.00 | 51.00 | 49.40 | 51.00 | 51.00 | 4,614 |
| Mar 20, 2024 | 49.80 | 51.00 | 48.80 | 51.00 | 51.00 | 6,171 |
| Mar 19, 2024 | 49.80 | 51.50 | 48.80 | 49.80 | 49.80 | 13,451 |
| Mar 18, 2024 | 50.00 | 50.00 | 48.40 | 50.00 | 50.00 | 7,853 |
| Mar 15, 2024 | 51.00 | 51.00 | 49.00 | 50.00 | 50.00 | 7,394 |
| Mar 14, 2024 | 50.50 | 51.00 | 48.20 | 51.00 | 51.00 | 12,787 |
| Mar 13, 2024 | 49.80 | 51.00 | 49.00 | 50.50 | 50.50 | 11,038 |
| Mar 12, 2024 | 49.60 | 50.50 | 49.40 | 50.00 | 50.00 | 6,707 |
| Mar 11, 2024 | 51.50 | 51.50 | 49.20 | 49.60 | 49.60 | 14,686 |
| Mar 8, 2024 | 53.00 | 53.00 | 49.60 | 51.50 | 51.50 | 28,519 |
| Mar 7, 2024 | 52.50 | 53.00 | 51.00 | 53.00 | 53.00 | 13,747 |
| Mar 6, 2024 | 55.00 | 56.00 | 52.50 | 53.00 | 53.00 | 18,166 |
| Mar 5, 2024 | 56.00 | 56.50 | 52.50 | 54.50 | 54.50 | 23,268 |
| Mar 4, 2024 | 51.00 | 59.00 | 49.00 | 56.00 | 56.00 | 113,850 |
| Mar 1, 2024 | 47.20 | 48.00 | 47.00 | 47.40 | 47.40 | 6,838 |
| Feb 29, 2024 | 48.80 | 48.80 | 46.60 | 47.20 | 47.20 | 10,199 |
| Feb 28, 2024 | 48.20 | 49.40 | 47.20 | 48.80 | 48.80 | 10,882 |
| Feb 27, 2024 | 48.00 | 48.60 | 46.00 | 48.20 | 48.20 | 20,735 |
| Feb 26, 2024 | 49.00 | 49.60 | 47.40 | 48.00 | 48.00 | 3,815 |
| Feb 23, 2024 | 46.00 | 51.00 | 46.00 | 49.00 | 49.00 | 29,273 |
| Feb 22, 2024 | 47.00 | 47.60 | 44.40 | 45.60 | 45.60 | 29,694 |
| Feb 21, 2024 | 46.60 | 47.60 | 45.60 | 46.80 | 46.80 | 9,892 |
| Feb 20, 2024 | 49.00 | 50.00 | 46.00 | 46.60 | 46.60 | 28,410 |
| Feb 19, 2024 | 50.00 | 50.00 | 47.00 | 49.00 | 49.00 | 12,541 |
| Feb 16, 2024 | 50.00 | 52.50 | 45.80 | 48.80 | 48.80 | 40,395 |
| Feb 15, 2024 | 55.00 | 55.00 | 47.00 | 50.00 | 50.00 | 138,739 |
| Feb 14, 2024 | 51.50 | 57.50 | 50.50 | 56.50 | 56.50 | 51,559 |
| Feb 13, 2024 | 52.00 | 53.00 | 50.50 | 51.50 | 51.50 | 16,540 |
| Feb 12, 2024 | 51.50 | 53.00 | 51.00 | 52.00 | 52.00 | 21,511 |
| Feb 9, 2024 | 52.00 | 54.00 | 51.00 | 51.00 | 51.00 | 22,565 |
| Feb 8, 2024 | 51.00 | 53.00 | 50.00 | 52.00 | 52.00 | 22,004 |
| Feb 7, 2024 | 53.00 | 54.00 | 51.00 | 52.00 | 52.00 | 14,194 |
| Feb 6, 2024 | 55.00 | 55.00 | 52.50 | 54.00 | 54.00 | 10,335 |
| Feb 5, 2024 | 57.50 | 58.00 | 55.00 | 55.00 | 55.00 | 19,778 |
| Feb 2, 2024 | 55.50 | 58.00 | 53.50 | 58.00 | 58.00 | 10,446 |
| Feb 1, 2024 | 55.50 | 56.00 | 53.00 | 55.50 | 55.50 | 10,547 |
| Jan 31, 2024 | 50.50 | 58.00 | 49.20 | 55.50 | 55.50 | 41,985 |
| Jan 30, 2024 | 53.50 | 53.50 | 49.80 | 50.50 | 50.50 | 34,090 |
| Jan 29, 2024 | 56.00 | 57.00 | 53.50 | 53.50 | 53.50 | 11,441 |
| Jan 26, 2024 | 56.00 | 56.50 | 54.00 | 56.00 | 56.00 | 16,281 |
| Jan 25, 2024 | 56.00 | 57.50 | 54.00 | 56.00 | 56.00 | 20,801 |
| Jan 24, 2024 | 57.50 | 60.00 | 56.00 | 56.00 | 56.00 | 61,144 |
| Jan 23, 2024 | 56.00 | 58.00 | 54.00 | 57.00 | 57.00 | 23,424 |
| Jan 22, 2024 | 56.00 | 58.00 | 52.50 | 56.00 | 56.00 | 32,592 |
| Jan 19, 2024 | 54.00 | 56.50 | 52.00 | 55.50 | 55.50 | 20,691 |
| Jan 18, 2024 | 50.50 | 54.00 | 50.50 | 52.00 | 52.00 | 12,518 |
| Jan 17, 2024 | 54.00 | 54.00 | 48.80 | 50.50 | 50.50 | 41,007 |
| Jan 16, 2024 | 57.00 | 57.50 | 51.50 | 54.00 | 54.00 | 23,216 |
| Jan 15, 2024 | 59.00 | 59.00 | 53.50 | 57.00 | 57.00 | 25,600 |
| Jan 12, 2024 | 57.50 | 58.00 | 54.00 | 56.50 | 56.50 | 21,439 |
| Jan 11, 2024 | 53.50 | 60.00 | 52.00 | 56.00 | 56.00 | 50,899 |
| Jan 10, 2024 | 57.50 | 59.50 | 53.00 | 53.50 | 53.50 | 38,378 |
| Jan 9, 2024 | 59.00 | 59.50 | 55.00 | 57.50 | 57.50 | 38,975 |
| Jan 8, 2024 | 54.00 | 58.00 | 53.00 | 58.00 | 58.00 | 43,154 |
| Jan 5, 2024 | 54.00 | 56.50 | 50.00 | 54.00 | 54.00 | 58,662 |
| Jan 4, 2024 | 48.40 | 53.00 | 44.20 | 52.00 | 52.00 | 81,886 |
| Jan 3, 2024 | 45.00 | 48.40 | 44.40 | 46.60 | 46.60 | 39,284 |
| Jan 2, 2024 | 44.00 | 46.00 | 42.00 | 44.60 | 44.60 | 36,134 |
| Dec 29, 2023 | 42.60 | 47.60 | 42.60 | 44.60 | 44.60 | 41,817 |
| Dec 28, 2023 | 45.80 | 45.80 | 42.80 | 44.60 | 44.60 | 29,929 |
| Dec 27, 2023 | 44.80 | 49.20 | 43.00 | 45.80 | 45.80 | 62,587 |
| Dec 22, 2023 | 37.20 | 43.90 | 37.20 | 43.80 | 43.80 | 90,678 |
| Dec 21, 2023 | 37.00 | 37.50 | 35.50 | 37.10 | 37.10 | 13,048 |
| Dec 20, 2023 | 35.00 | 37.20 | 34.00 | 37.00 | 37.00 | 43,328 |
| Dec 19, 2023 | 34.20 | 35.00 | 33.80 | 35.00 | 35.00 | 10,874 |
| Dec 18, 2023 | 34.00 | 35.50 | 33.50 | 34.20 | 34.20 | 20,453 |
| Dec 15, 2023 | 32.20 | 34.80 | 32.20 | 33.20 | 33.20 | 45,591 |
| Dec 14, 2023 | 33.80 | 33.80 | 31.70 | 32.20 | 32.20 | 41,851 |
| Dec 13, 2023 | 33.80 | 34.40 | 32.80 | 32.90 | 32.90 | 30,614 |
| Dec 12, 2023 | 36.30 | 36.40 | 33.60 | 33.80 | 33.80 | 27,793 |
| Dec 11, 2023 | 35.20 | 36.80 | 35.20 | 36.40 | 36.40 | 9,616 |
| Dec 8, 2023 | 36.50 | 37.10 | 35.00 | 36.90 | 36.90 | 12,886 |
| Dec 7, 2023 | 38.80 | 38.80 | 35.60 | 36.80 | 36.80 | 23,544 |
| Dec 6, 2023 | 38.20 | 39.40 | 37.20 | 38.80 | 38.80 | 21,463 |
| Dec 5, 2023 | 36.50 | 38.80 | 35.90 | 38.20 | 38.20 | 55,195 |
| Dec 4, 2023 | 36.50 | 38.40 | 33.80 | 36.50 | 36.50 | 51,329 |
| Dec 1, 2023 | 32.60 | 38.00 | 30.10 | 35.90 | 35.90 | 97,915 |
| Nov 30, 2023 | 31.50 | 32.70 | 31.50 | 32.70 | 32.70 | 1,684 |
| Nov 29, 2023 | 34.00 | 34.00 | 31.50 | 31.50 | 31.50 | 45,501 |
| Nov 28, 2023 | 34.20 | 34.30 | 31.40 | 32.50 | 32.50 | 25,350 |
| Nov 27, 2023 | 35.10 | 36.90 | 33.40 | 34.30 | 34.30 | 26,784 |
| Nov 24, 2023 | 35.90 | 39.00 | 35.00 | 35.10 | 35.10 | 41,398 |
| Nov 23, 2023 | 34.20 | 36.90 | 31.30 | 35.50 | 35.50 | 46,669 |
| Nov 22, 2023 | 35.80 | 37.00 | 34.00 | 36.80 | 36.80 | 22,384 |
| Nov 21, 2023 | 39.90 | 40.60 | 35.00 | 35.30 | 35.30 | 25,119 |
| Nov 20, 2023 | 37.80 | 40.20 | 36.50 | 39.70 | 39.70 | 8,237 |
| Nov 17, 2023 | 37.10 | 38.50 | 36.00 | 37.80 | 37.80 | 10,869 |
| Nov 16, 2023 | 35.00 | 40.30 | 35.00 | 36.00 | 36.00 | 22,363 |
| Nov 15, 2023 | 33.40 | 35.00 | 32.67 | 35.00 | 35.00 | 3,375 |
| Nov 14, 2023 | 34.62 | 35.99 | 32.10 | 33.40 | 33.40 | 15,732 |
| Nov 13, 2023 | 1:50 Stock Splits | |||||
| Nov 13, 2023 | 34.60 | 40.10 | 32.01 | 34.63 | 34.63 | 26,488 |
| Nov 10, 2023 | 34.05 | 36.00 | 33.30 | 34.60 | 34.60 | 9,482 |
| Nov 9, 2023 | 32.75 | 38.00 | 32.75 | 34.05 | 34.05 | 32,851 |
| Nov 8, 2023 | 32.95 | 35.00 | 32.25 | 33.15 | 33.15 | 11,071 |
| Nov 7, 2023 | 32.50 | 33.10 | 31.00 | 32.00 | 32.00 | 11,897 |
| Nov 6, 2023 | 31.50 | 32.90 | 31.50 | 32.00 | 32.00 | 5,763 |
| Nov 3, 2023 | 31.45 | 31.50 | 30.10 | 31.50 | 31.50 | 3,390 |
| Nov 2, 2023 | 31.05 | 32.45 | 30.00 | 31.45 | 31.45 | 14,173 |
| Nov 1, 2023 | 31.00 | 31.70 | 30.00 | 31.05 | 31.05 | 8,874 |
| Oct 31, 2023 | 31.90 | 32.50 | 30.80 | 31.80 | 31.80 | 13,170 |
| Oct 30, 2023 | 32.40 | 33.40 | 31.00 | 31.95 | 31.95 | 5,313 |
| Oct 27, 2023 | 32.35 | 33.65 | 31.40 | 32.40 | 32.40 | 7,241 |
| Oct 26, 2023 | 33.35 | 33.35 | 31.60 | 32.35 | 32.35 | 2,801 |
| Oct 25, 2023 | 33.30 | 33.60 | 31.65 | 33.35 | 33.35 | 7,307 |
| Oct 24, 2023 | 30.45 | 33.30 | 30.40 | 33.30 | 33.30 | 10,632 |
| Oct 23, 2023 | 29.95 | 30.50 | 28.70 | 30.45 | 30.45 | 9,245 |
| Oct 20, 2023 | 30.75 | 30.75 | 29.05 | 29.95 | 29.95 | 4,932 |
| Oct 19, 2023 | 28.00 | 33.50 | 27.50 | 29.05 | 29.05 | 62,431 |
| Oct 18, 2023 | 27.50 | 29.40 | 27.00 | 27.50 | 27.50 | 17,775 |
Related Tickers
ALSOG.PA Sogeclair SA
17.60
-1.68%
5595.T INSTITUTE FOR Q-SHU PIONEERS OF
1,481.00
-1.46%
AEROz.XC
OHB.DE OHB SE
44.80
-0.88%
186A.T ASTROSCALE HOLDINGS INC
1,063.00
-0.28%
CRI.WA Creotech Instruments S.A.
129.00
+2.79%
MAXQF Maritime Launch Services Inc.
0.0269
0.00%
AERO.SW Montana Aerospace AG
16.42
-1.68%
AVIO.MI Avio S.p.A.
12.66
-0.47%
EOS.AX Electro Optic Systems Holdings Limited
1.4950
-0.33%