AGES Industri AB (publ) (STO:AGES.B)
Sweden · Delayed Price · Currency is SEK 53.00
-2.80 (-5.02%)
At close: Jan 26, 2026
AGES Industri AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 53.80 | 55.20 | 53.80 | 55.20 | 55.20 | 1.47% | 935 |
| Dec 2, 2025 | 55.60 | 55.60 | 54.20 | 54.40 | 54.40 | -4.56% | 2,505 |
| Dec 1, 2025 | 55.40 | 57.00 | 54.40 | 57.00 | 57.00 | 1.79% | 1,416 |
| Nov 28, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | -0.71% | 158 |
| Nov 27, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.70% | 51 |
| Nov 26, 2025 | 56.80 | 56.80 | 55.20 | 56.80 | 56.80 | 1.43% | 695 |
| Nov 20, 2025 | 57.60 | 57.60 | 56.00 | 56.00 | 56.00 | -0.36% | 533 |
| Nov 19, 2025 | 56.00 | 57.60 | 56.00 | 56.20 | 56.20 | -0.35% | 144 |
| Nov 18, 2025 | 57.80 | 57.80 | 56.40 | 56.40 | 56.40 | -1.74% | 315 |
| Nov 17, 2025 | 57.00 | 57.40 | 56.40 | 57.40 | 57.40 | -3.69% | 382 |
| Nov 14, 2025 | 59.00 | 59.60 | 57.80 | 59.60 | 59.60 | 6.81% | 1,244 |
| Nov 13, 2025 | 54.00 | 55.80 | 54.00 | 55.80 | 55.80 | 4.10% | 2,334 |
| Nov 12, 2025 | 53.80 | 53.80 | 53.60 | 53.60 | 53.60 | - | 966 |
| Nov 10, 2025 | 54.60 | 54.60 | 53.40 | 53.60 | 53.60 | 0.37% | 2,081 |
| Nov 7, 2025 | 54.20 | 54.20 | 53.40 | 53.40 | 53.40 | -3.26% | 192 |
| Nov 6, 2025 | 55.20 | 55.20 | 54.20 | 55.20 | 55.20 | 0.36% | 281 |
| Nov 5, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.36% | 1,446 |
| Nov 4, 2025 | 56.60 | 56.60 | 55.20 | 55.20 | 55.20 | -2.13% | 1,008 |
| Nov 3, 2025 | 56.20 | 56.40 | 56.20 | 56.40 | 56.40 | -2.08% | 247 |
| Oct 30, 2025 | 56.40 | 57.60 | 56.40 | 57.60 | 57.60 | 2.13% | 930 |
| Oct 29, 2025 | 57.20 | 57.20 | 56.40 | 56.40 | 56.40 | -1.40% | 600 |
| Oct 28, 2025 | 56.20 | 57.20 | 55.80 | 57.20 | 57.20 | 1.78% | 267 |
| Oct 27, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -1.75% | 32 |