Byggmästare Anders J Ahlström Holding AB (publ) (STO:AJA.B)
Sweden · Delayed Price · Currency is SEK 53.02
+0.02 (0.04%)
At close: Mar 2, 2026
STO:AJA.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 52.80 | 53.15 | 52.51 | 52.75 | - | -0.47% | 1,310 |
| Feb 27, 2026 | 53.50 | 53.50 | 52.75 | 53.00 | 53.00 | -1.06% | 8,997 |
| Feb 26, 2026 | 53.10 | 53.79 | 53.00 | 53.57 | 53.57 | 0.87% | 3,134 |
| Feb 25, 2026 | 53.50 | 53.78 | 53.06 | 53.11 | 53.11 | -1.04% | 4,169 |
| Feb 24, 2026 | 53.11 | 53.99 | 53.05 | 53.67 | 53.67 | 1.04% | 7,279 |
| Feb 23, 2026 | 53.99 | 53.99 | 53.11 | 53.12 | 53.12 | -1.61% | 6,410 |
| Feb 20, 2026 | 54.00 | 54.20 | 53.00 | 53.99 | 53.99 | -0.02% | 6,196 |
| Feb 19, 2026 | 54.99 | 55.70 | 52.75 | 54.00 | 54.00 | -0.57% | 12,097 |
| Feb 18, 2026 | 55.00 | 56.00 | 54.25 | 54.31 | 54.31 | 0.13% | 4,027 |
| Feb 17, 2026 | 54.41 | 55.35 | 54.01 | 54.24 | 54.24 | -0.57% | 6,639 |
| Feb 16, 2026 | 56.89 | 56.89 | 54.55 | 54.55 | 54.55 | -1.89% | 7,225 |
| Feb 13, 2026 | 56.19 | 56.19 | 55.28 | 55.60 | 55.60 | -0.05% | 5,872 |
| Feb 12, 2026 | 57.39 | 58.06 | 55.63 | 55.63 | 55.63 | -2.56% | 12,352 |
| Feb 11, 2026 | 57.42 | 58.90 | 57.02 | 57.09 | 57.09 | -1.06% | 9,394 |
| Feb 10, 2026 | 56.01 | 57.70 | 56.01 | 57.70 | 57.70 | 3.07% | 17,372 |
| Feb 9, 2026 | 56.53 | 57.00 | 55.50 | 55.98 | 55.98 | -0.12% | 4,857 |
| Feb 6, 2026 | 56.92 | 56.92 | 55.39 | 56.05 | 56.05 | 0.99% | 3,775 |
| Feb 5, 2026 | 56.99 | 57.34 | 55.50 | 55.50 | 55.50 | -0.47% | 16,496 |
| Feb 4, 2026 | 56.50 | 57.35 | 55.48 | 55.76 | 55.76 | -0.85% | 9,199 |
| Feb 3, 2026 | 55.71 | 57.55 | 55.71 | 56.24 | 56.24 | 1.81% | 6,302 |
| Feb 2, 2026 | 56.99 | 57.79 | 55.24 | 55.24 | 55.24 | -3.09% | 14,323 |
| Jan 30, 2026 | 58.74 | 58.74 | 56.75 | 57.00 | 57.00 | -0.54% | 3,541 |
| Jan 29, 2026 | 59.01 | 59.05 | 57.31 | 57.31 | 57.31 | -2.00% | 4,195 |
| Jan 28, 2026 | 59.69 | 59.93 | 58.01 | 58.48 | 58.48 | -2.50% | 6,379 |
| Jan 27, 2026 | 60.30 | 60.30 | 59.51 | 59.98 | 59.98 | 0.02% | 1,198 |
| Jan 26, 2026 | 59.66 | 60.68 | 59.50 | 59.97 | 59.97 | 0.28% | 1,407 |
| Jan 23, 2026 | 60.62 | 60.74 | 59.80 | 59.80 | 59.80 | -1.63% | 1,425 |
| Jan 22, 2026 | 59.15 | 61.00 | 59.14 | 60.79 | 60.79 | 2.79% | 6,510 |
| Jan 21, 2026 | 59.94 | 61.26 | 59.01 | 59.14 | 59.14 | -0.25% | 2,531 |
| Jan 20, 2026 | 60.11 | 60.19 | 59.29 | 59.29 | 59.29 | -1.35% | 3,886 |
| Jan 19, 2026 | 61.50 | 61.50 | 58.15 | 60.10 | 60.10 | -3.82% | 6,390 |
| Jan 16, 2026 | 61.01 | 62.50 | 61.01 | 62.49 | 62.49 | 0.63% | 3,130 |
| Jan 15, 2026 | 62.01 | 62.78 | 61.70 | 62.10 | 62.10 | 0.16% | 2,921 |
| Jan 14, 2026 | 62.72 | 62.72 | 61.07 | 62.00 | 62.00 | -1.27% | 5,623 |
| Jan 13, 2026 | 63.00 | 63.00 | 61.90 | 62.80 | 62.80 | 0.08% | 3,398 |
| Jan 12, 2026 | 61.92 | 63.00 | 61.92 | 62.75 | 62.75 | 1.23% | 2,743 |
| Jan 9, 2026 | 63.24 | 63.98 | 61.90 | 61.99 | 61.99 | -2.38% | 5,301 |
| Jan 8, 2026 | 64.07 | 64.07 | 63.39 | 63.50 | 63.50 | -0.80% | 1,121 |
| Jan 7, 2026 | 62.90 | 64.20 | 62.70 | 64.01 | 64.01 | 1.60% | 8,092 |
| Jan 5, 2026 | 62.66 | 63.29 | 62.66 | 63.00 | 63.00 | 0.80% | 818 |
| Jan 2, 2026 | 61.50 | 63.44 | 61.50 | 62.50 | 62.50 | 1.96% | 8,090 |
| Dec 30, 2025 | 61.50 | 62.50 | 61.30 | 61.30 | 61.30 | -1.92% | 6,744 |
| Dec 29, 2025 | 62.00 | 62.90 | 61.50 | 62.50 | 62.50 | 0.64% | 4,213 |
| Dec 23, 2025 | 62.60 | 62.90 | 61.20 | 62.10 | 62.10 | - | 9,348 |
| Dec 22, 2025 | 61.10 | 62.10 | 61.10 | 62.10 | 62.10 | 1.47% | 2,312 |
| Dec 19, 2025 | 60.90 | 61.90 | 60.00 | 61.20 | 61.20 | 1.16% | 9,093 |
| Dec 18, 2025 | 60.50 | 61.20 | 60.10 | 60.50 | 60.50 | 0.67% | 4,520 |
| Dec 17, 2025 | 61.30 | 61.50 | 60.00 | 60.10 | 60.10 | -3.38% | 9,701 |
| Dec 16, 2025 | 62.40 | 62.60 | 61.40 | 62.20 | 62.20 | -0.32% | 3,691 |
| Dec 15, 2025 | 63.40 | 63.70 | 61.00 | 62.40 | 62.40 | -0.32% | 8,123 |