Byggmästare Anders J Ahlström Holding AB (publ) (STO:AJA.B)
Sweden · Delayed Price · Currency is SEK 50.87
-1.34 (-2.57%)
At close: Mar 23, 2026
STO:AJA.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 52.10 | 52.10 | 51.60 | 52.09 | - | -0.23% | 640 |
| Mar 20, 2026 | 54.00 | 54.00 | 52.21 | 52.21 | 52.21 | -0.55% | 2,771 |
| Mar 19, 2026 | 54.01 | 54.57 | 52.50 | 52.50 | 52.50 | -2.78% | 4,461 |
| Mar 18, 2026 | 52.40 | 56.01 | 52.21 | 54.00 | 54.00 | 2.10% | 25,817 |
| Mar 17, 2026 | 53.00 | 53.01 | 52.41 | 52.89 | 52.89 | -0.21% | 3,586 |
| Mar 16, 2026 | 52.70 | 53.89 | 52.50 | 53.00 | 53.00 | 0.28% | 6,582 |
| Mar 13, 2026 | 53.61 | 54.35 | 52.80 | 52.85 | 52.85 | -1.40% | 4,711 |
| Mar 12, 2026 | 54.33 | 54.33 | 53.60 | 53.60 | 53.60 | -0.92% | 2,587 |
| Mar 11, 2026 | 54.48 | 54.48 | 54.00 | 54.10 | 54.10 | 0.37% | 6,424 |
| Mar 10, 2026 | 53.53 | 54.60 | 53.49 | 53.90 | 53.90 | 1.87% | 5,367 |
| Mar 9, 2026 | 53.00 | 53.49 | 52.90 | 52.91 | 52.91 | -2.02% | 335 |
| Mar 6, 2026 | 54.00 | 54.00 | 53.03 | 54.00 | 54.00 | - | 3,380 |
| Mar 5, 2026 | 52.20 | 54.00 | 52.20 | 54.00 | 54.00 | 0.77% | 4,731 |
| Mar 4, 2026 | 51.45 | 53.59 | 51.45 | 53.59 | 53.59 | 4.14% | 4,834 |
| Mar 3, 2026 | 52.70 | 52.70 | 51.00 | 51.46 | 51.46 | -2.92% | 6,921 |
| Mar 2, 2026 | 52.80 | 53.15 | 52.51 | 53.01 | 53.01 | 0.02% | 2,606 |
| 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% | 9,279 |
| 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% | 4,386 |
| 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 |