Byggmästare Anders J Ahlström Holding AB (publ) (STO:AJA.B)
Sweden · Delayed Price · Currency is SEK 56.25
+0.27 (0.48%)
Feb 10, 2026, 10:32 AM CET
STO:AJA.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 61.90 | 63.40 | 61.90 | 62.60 | 62.60 | 1.62% | 2,262 |
| Dec 11, 2025 | 63.10 | 64.60 | 61.60 | 61.60 | 61.60 | -2.99% | 5,943 |
| Dec 10, 2025 | 62.80 | 64.70 | 62.60 | 63.50 | 63.50 | 0.79% | 6,306 |
| Dec 9, 2025 | 63.90 | 63.90 | 62.80 | 63.00 | 63.00 | -1.72% | 3,826 |
| Dec 8, 2025 | 65.00 | 65.00 | 64.00 | 64.10 | 64.10 | 1.10% | 8,375 |
| Dec 5, 2025 | 61.80 | 64.00 | 61.80 | 63.40 | 63.40 | 2.26% | 12,849 |
| Dec 4, 2025 | 62.90 | 62.90 | 61.70 | 62.00 | 62.00 | 0.81% | 4,029 |
| Dec 3, 2025 | 61.50 | 62.20 | 61.30 | 61.50 | 61.50 | - | 5,919 |
| Dec 2, 2025 | 61.70 | 62.90 | 61.30 | 61.50 | 61.50 | -0.16% | 5,220 |
| Dec 1, 2025 | 63.20 | 63.20 | 61.60 | 61.60 | 61.60 | 0.65% | 3,506 |
| Nov 28, 2025 | 61.80 | 61.80 | 61.10 | 61.20 | 61.20 | -2.39% | 6,066 |
| Nov 27, 2025 | 62.50 | 63.30 | 62.50 | 62.70 | 62.70 | - | 3,936 |
| Nov 26, 2025 | 62.80 | 62.80 | 62.10 | 62.70 | 62.70 | -0.16% | 5,232 |
| Nov 25, 2025 | 62.30 | 63.00 | 62.30 | 62.80 | 62.80 | 0.88% | 2,408 |
| Nov 24, 2025 | 60.97 | 62.80 | 60.97 | 62.25 | 62.25 | 2.10% | 6,864 |