AGES Industri AB (publ) (STO:AGES.B)
Sweden · Delayed Price · Currency is SEK 54.80
+0.20 (0.37%)
At close: Dec 5, 2025
AGES Industri AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 58.20 | 58.20 | 54.20 | 57.20 | 57.20 | -4.35% | 1,971 |
| Oct 23, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 1.36% | 12 |
| Oct 22, 2025 | 59.20 | 59.20 | 58.80 | 59.00 | 59.00 | -1.01% | 377 |
| Oct 21, 2025 | 58.60 | 59.60 | 58.60 | 59.60 | 59.60 | -0.67% | 56 |
| Oct 20, 2025 | 60.00 | 60.00 | 58.40 | 60.00 | 60.00 | - | 125 |
| Oct 16, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | 100 |
| Oct 14, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.33% | 245 |
| Oct 13, 2025 | 61.00 | 61.20 | 61.00 | 61.20 | 61.20 | 0.33% | 287 |
| Oct 10, 2025 | 61.40 | 61.40 | 61.00 | 61.00 | 61.00 | -0.65% | 119 |
| Oct 9, 2025 | 57.80 | 64.00 | 57.80 | 61.40 | 61.40 | 3.72% | 1,952 |
| Oct 8, 2025 | 56.00 | 59.20 | 55.80 | 59.20 | 59.20 | 6.47% | 1,402 |
| Oct 7, 2025 | 56.20 | 56.20 | 55.40 | 55.60 | 55.60 | -0.71% | 732 |
| Oct 6, 2025 | 57.20 | 57.20 | 56.00 | 56.00 | 56.00 | -1.06% | 881 |
| Oct 3, 2025 | 57.20 | 57.20 | 56.40 | 56.60 | 56.60 | -0.70% | 957 |
| Oct 2, 2025 | 56.80 | 57.00 | 56.80 | 57.00 | 57.00 | -0.35% | 432 |
| Oct 1, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0.70% | 11 |
| Sep 29, 2025 | 57.20 | 57.20 | 56.80 | 56.80 | 56.80 | -0.35% | 840 |
| Sep 26, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 320 |
| Sep 25, 2025 | 56.60 | 57.40 | 56.60 | 57.00 | 57.00 | -0.35% | 458 |
| Sep 24, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - | 111 |
| Sep 23, 2025 | 57.20 | 57.20 | 56.80 | 57.20 | 57.20 | - | 181 |
| Sep 22, 2025 | 56.80 | 57.40 | 56.80 | 57.20 | 57.20 | 0.35% | 1,232 |
| Sep 19, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -3.06% | 20 |
| Sep 18, 2025 | 56.60 | 58.80 | 56.60 | 58.80 | 58.80 | 3.16% | 1,144 |
| Sep 17, 2025 | 57.00 | 57.20 | 57.00 | 57.00 | 57.00 | -0.70% | 606 |