AGES Industri AB (publ) (STO:AGES.B)
Sweden · Delayed Price · Currency is SEK 53.00
+1.00 (1.92%)
At close: Apr 14, 2026
AGES Industri AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | 70 |
| Apr 13, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 4.42% | 200 |
| Apr 10, 2026 | 48.80 | 49.80 | 48.80 | 49.80 | 49.80 | 2.47% | 206 |
| Apr 9, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.41% | 10 |
| Apr 8, 2026 | 49.00 | 49.40 | 48.40 | 48.40 | 48.40 | 0.41% | 815 |
| Apr 7, 2026 | 47.20 | 48.20 | 47.20 | 48.20 | 48.20 | 2.12% | 291 |
| Apr 2, 2026 | 48.40 | 48.40 | 47.20 | 47.20 | 47.20 | -3.08% | 51 |
| Apr 1, 2026 | 48.10 | 48.80 | 48.10 | 48.70 | 48.70 | 1.88% | 143 |
| Mar 30, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.85% | 10 |
| Mar 26, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -2.60% | 200 |
| Mar 25, 2026 | 52.80 | 52.80 | 50.00 | 50.00 | 50.00 | 4.38% | 83 |
| Mar 24, 2026 | 47.90 | 47.90 | 46.70 | 47.90 | 47.90 | -0.21% | 1,462 |
| Mar 23, 2026 | 48.00 | 48.00 | 47.90 | 48.00 | 48.00 | 0.21% | 1,840 |
| Mar 20, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -0.21% | 2,575 |
| Mar 19, 2026 | 47.90 | 48.00 | 47.90 | 48.00 | 48.00 | 3.00% | 2,172 |
| Mar 18, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | 258 |
| Mar 17, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -1.06% | 73 |
| Mar 16, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -0.42% | 76 |
| Mar 13, 2026 | 48.90 | 48.90 | 47.30 | 47.30 | 47.30 | -1.46% | 388 |
| Mar 12, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.91% | 523 |
| Mar 10, 2026 | 48.20 | 48.20 | 47.10 | 47.10 | 47.10 | -2.69% | 863 |
| Mar 9, 2026 | 47.60 | 49.00 | 47.60 | 48.40 | 48.40 | 2.98% | 1,016 |
| Mar 4, 2026 | 47.10 | 47.50 | 47.00 | 47.00 | 47.00 | -1.05% | 132 |
| 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 |