AGES Industri AB (publ) (STO:AGES.B)
Sweden · Delayed Price · Currency is SEK 47.50
-0.30 (-0.63%)
Mar 3, 2026, 4:52 PM CET
AGES Industri AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 47.10 | 47.50 | 45.00 | 47.50 | 47.50 | -0.63% | 993 |
| Mar 2, 2026 | 48.00 | 48.20 | 47.80 | 47.80 | 47.80 | - | 1,188 |
| Feb 27, 2026 | 48.00 | 48.00 | 47.80 | 47.80 | 47.80 | 1.06% | 58 |
| Feb 26, 2026 | 48.50 | 48.50 | 47.20 | 47.30 | 47.30 | -1.87% | 1,100 |
| Feb 25, 2026 | 48.00 | 48.20 | 46.40 | 48.20 | 48.20 | 0.21% | 2,019 |
| Feb 24, 2026 | 49.30 | 49.30 | 48.10 | 48.10 | 48.10 | -0.82% | 60 |
| Feb 23, 2026 | 49.70 | 50.00 | 48.40 | 48.50 | 48.50 | -4.53% | 1,128 |
| Feb 20, 2026 | 51.20 | 51.20 | 50.00 | 50.80 | 50.80 | -0.78% | 643 |
| Feb 19, 2026 | 50.40 | 51.20 | 50.20 | 51.20 | 51.20 | -0.39% | 785 |
| Feb 17, 2026 | 50.20 | 51.40 | 50.20 | 51.40 | 51.40 | 1.98% | 2 |
| Feb 16, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -1.95% | 17 |
| Feb 13, 2026 | 49.10 | 51.60 | 49.10 | 51.40 | 51.40 | 2.80% | 373 |
| Feb 12, 2026 | 49.50 | 50.60 | 49.10 | 50.00 | 50.00 | 0.81% | 2,822 |
| Feb 11, 2026 | 51.00 | 51.00 | 49.60 | 49.60 | 49.60 | -2.75% | 101 |
| Feb 10, 2026 | 55.80 | 55.80 | 48.00 | 51.00 | 51.00 | -6.25% | 4,809 |
| Feb 9, 2026 | 54.00 | 54.40 | 53.60 | 54.40 | 54.40 | 1.87% | 2,029 |
| Feb 6, 2026 | 54.20 | 54.20 | 53.20 | 53.40 | 53.40 | -1.11% | 898 |
| Feb 4, 2026 | 53.80 | 54.60 | 53.80 | 54.00 | 54.00 | 1.12% | 300 |
| Feb 3, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -0.74% | 100 |
| Feb 2, 2026 | 52.00 | 54.20 | 52.00 | 53.80 | 53.80 | 1.51% | 1,335 |
| Jan 30, 2026 | 51.80 | 54.20 | 51.80 | 53.00 | 53.00 | 1.92% | 2,565 |
| Jan 29, 2026 | 52.20 | 52.20 | 52.00 | 52.00 | 52.00 | -1.14% | 125 |
| Jan 28, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.75% | 107 |
| Jan 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 768 |
| Jan 26, 2026 | 54.00 | 54.00 | 52.80 | 53.00 | 53.00 | -5.02% | 2,765 |
| Jan 23, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 2.57% | 87 |
| Jan 22, 2026 | 54.00 | 54.40 | 54.00 | 54.40 | 54.40 | 2.26% | 772 |
| Jan 21, 2026 | 53.40 | 53.40 | 53.20 | 53.20 | 53.20 | -0.37% | 678 |
| Jan 20, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -2.55% | 9 |
| Jan 19, 2026 | 55.00 | 57.00 | 53.80 | 54.80 | 54.80 | -2.84% | 2,019 |
| Jan 16, 2026 | 56.20 | 57.20 | 55.60 | 56.40 | 56.40 | -0.70% | 1,110 |
| Jan 15, 2026 | 57.00 | 57.00 | 56.80 | 56.80 | 56.80 | -2.41% | 230 |
| Jan 14, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 1.75% | 20 |
| Jan 13, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -0.69% | 35 |
| Jan 12, 2026 | 55.00 | 57.60 | 55.00 | 57.60 | 57.60 | 2.86% | 512 |
| Jan 7, 2026 | 56.60 | 56.60 | 55.80 | 56.00 | 56.00 | -1.06% | 2,480 |
| Jan 5, 2026 | 55.00 | 56.60 | 55.00 | 56.60 | 56.60 | -0.70% | 36 |
| Jan 2, 2026 | 55.40 | 57.00 | 55.40 | 57.00 | 57.00 | 5.56% | 392 |
| Dec 30, 2025 | 54.60 | 54.80 | 54.00 | 54.00 | 54.00 | -2.53% | 406 |
| Dec 23, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 2.59% | 20 |
| Dec 22, 2025 | 54.80 | 55.80 | 54.00 | 54.00 | 54.00 | 0.75% | 1,356 |
| Dec 19, 2025 | 53.20 | 53.60 | 53.20 | 53.60 | 53.60 | 1.52% | 565 |
| Dec 18, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -0.38% | 68 |
| Dec 16, 2025 | 53.40 | 53.40 | 53.00 | 53.00 | 53.00 | -2.21% | 466 |
| Dec 15, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - | 80 |
| Dec 11, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 0.74% | 5 |
| Dec 9, 2025 | 54.20 | 54.20 | 53.40 | 53.80 | 53.80 | -1.10% | 2,373 |
| Dec 8, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -0.73% | 752 |
| Dec 5, 2025 | 55.80 | 55.80 | 54.80 | 54.80 | 54.80 | 0.37% | 230 |
| Dec 4, 2025 | 54.60 | 55.80 | 54.40 | 54.60 | 54.60 | -1.09% | 2,029 |