AGES Industri AB (publ) (STO:AGES.B)
Sweden · Delayed Price · Currency is SEK 48.00
+0.40 (0.84%)
May 27, 2026, 10:18 AM CET
AGES Industri AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 47.60 | 48.00 | 47.60 | 48.00 | 48.00 | 0.84% | 665 |
| May 26, 2026 | 48.20 | 48.20 | 47.60 | 47.60 | 47.60 | -2.06% | 1,579 |
| May 22, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.62% | 9 |
| May 21, 2026 | 49.40 | 49.60 | 49.40 | 49.40 | 49.40 | - | 476 |
| May 20, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1.23% | 10 |
| May 19, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | 320 |
| May 18, 2026 | 47.40 | 48.80 | 47.40 | 48.80 | 48.80 | 0.83% | 951 |
| May 15, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.26% | 26 |
| May 13, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.42% | 60 |
| May 12, 2026 | 48.80 | 48.80 | 48.00 | 48.00 | 48.00 | 0.42% | 87 |
| May 11, 2026 | 48.80 | 48.80 | 47.20 | 47.80 | 47.80 | -2.05% | 356 |
| May 8, 2026 | 48.20 | 48.80 | 48.20 | 48.80 | 48.80 | -1.61% | 517 |
| May 7, 2026 | 49.40 | 49.60 | 48.40 | 49.60 | 49.60 | 2.06% | 721 |
| May 6, 2026 | 48.40 | 49.20 | 48.40 | 48.60 | 48.60 | - | 1,240 |
| May 5, 2026 | 47.60 | 49.60 | 46.60 | 49.60 | 48.60 | 4.20% | 1,859 |
| May 4, 2026 | 49.00 | 49.00 | 47.40 | 47.60 | 46.64 | -2.86% | 1,028 |
| Apr 29, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.01 | -2.00% | 70 |
| Apr 28, 2026 | 49.20 | 50.00 | 49.20 | 50.00 | 48.99 | - | 230 |
| Apr 27, 2026 | 49.80 | 50.00 | 49.80 | 50.00 | 48.99 | - | 323 |
| Apr 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.99 | -1.96% | 137 |
| Apr 23, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 49.97 | - | 765 |
| Apr 22, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 49.97 | -1.92% | 30 |
| Apr 17, 2026 | 49.40 | 52.00 | 49.40 | 52.00 | 50.95 | - | 452 |
| Apr 16, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 50.95 | - | 20 |
| Apr 15, 2026 | 52.50 | 52.50 | 52.00 | 52.00 | 50.95 | -1.89% | 660 |
| Apr 14, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 51.93 | 1.92% | 70 |
| Apr 13, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 50.95 | 4.42% | 200 |
| Apr 10, 2026 | 48.80 | 49.80 | 48.80 | 49.80 | 48.80 | 2.47% | 206 |
| Apr 9, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 47.62 | 0.41% | 10 |
| Apr 8, 2026 | 49.00 | 49.40 | 48.40 | 48.40 | 47.42 | 0.41% | 815 |
| Apr 7, 2026 | 47.20 | 48.20 | 47.20 | 48.20 | 47.23 | 2.12% | 291 |
| Apr 2, 2026 | 48.40 | 48.40 | 47.20 | 47.20 | 46.25 | -3.08% | 51 |
| Apr 1, 2026 | 48.10 | 48.80 | 48.10 | 48.70 | 47.72 | 1.88% | 143 |
| Mar 30, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 46.84 | -1.85% | 10 |
| Mar 26, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 47.72 | -2.60% | 200 |
| Mar 25, 2026 | 52.80 | 52.80 | 50.00 | 50.00 | 48.99 | 4.38% | 83 |
| Mar 24, 2026 | 47.90 | 47.90 | 46.70 | 47.90 | 46.93 | -0.21% | 1,462 |
| Mar 23, 2026 | 48.00 | 48.00 | 47.90 | 48.00 | 47.03 | 0.21% | 1,840 |
| Mar 20, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 46.93 | -0.21% | 2,575 |
| Mar 19, 2026 | 47.90 | 48.00 | 47.90 | 48.00 | 47.03 | 3.00% | 2,172 |
| Mar 18, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 45.66 | - | 258 |
| Mar 17, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 45.66 | -1.06% | 73 |
| Mar 16, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 46.15 | -0.42% | 76 |
| Mar 13, 2026 | 48.90 | 48.90 | 47.30 | 47.30 | 46.35 | -1.46% | 388 |
| Mar 12, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.03 | 1.91% | 523 |
| Mar 10, 2026 | 48.20 | 48.20 | 47.10 | 47.10 | 46.15 | -2.69% | 863 |
| Mar 9, 2026 | 47.60 | 49.00 | 47.60 | 48.40 | 47.42 | 2.98% | 1,016 |
| Mar 4, 2026 | 47.10 | 47.50 | 47.00 | 47.00 | 46.05 | -1.05% | 132 |
| Mar 3, 2026 | 47.10 | 47.50 | 45.00 | 47.50 | 46.54 | -0.63% | 993 |
| Mar 2, 2026 | 48.00 | 48.20 | 47.80 | 47.80 | 46.84 | - | 1,188 |