Byggmästare Anders J Ahlström Holding AB (publ) (STO:AJA.B)
Sweden · Delayed Price · Currency is SEK 54.50
0.00 (0.00%)
Aug 12, 2026, 3:34 PM CET
STO:AJA.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | - | 752 |
| Aug 11, 2026 | 54.00 | 54.50 | 53.00 | 54.50 | 54.50 | 0.93% | 4,960 |
| Aug 10, 2026 | 53.50 | 54.00 | 53.00 | 54.00 | 54.00 | 0.93% | 4,099 |
| Aug 7, 2026 | 53.50 | 54.50 | 52.50 | 53.50 | 53.50 | - | 16,457 |
| Aug 6, 2026 | 52.00 | 54.00 | 52.00 | 53.50 | 53.50 | 0.94% | 5,563 |
| Aug 5, 2026 | 54.50 | 55.00 | 52.00 | 53.00 | 53.00 | -1.85% | 11,141 |
| Aug 4, 2026 | 55.00 | 55.50 | 54.00 | 54.00 | 54.00 | -1.82% | 20,555 |
| Aug 3, 2026 | 55.00 | 56.00 | 54.50 | 55.00 | 55.00 | - | 17,540 |
| Jul 31, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1.85% | 2,495 |
| Jul 30, 2026 | 54.00 | 54.00 | 53.50 | 54.00 | 54.00 | 0.93% | 3,151 |
| Jul 29, 2026 | 54.00 | 55.00 | 53.50 | 53.50 | 53.50 | -0.93% | 10,759 |
| Jul 28, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 1.89% | 5,506 |
| Jul 27, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 2.91% | 4,035 |
| Jul 24, 2026 | 50.50 | 52.50 | 50.50 | 51.50 | 51.50 | 1.98% | 10,535 |
| Jul 23, 2026 | 50.50 | 51.50 | 50.00 | 50.50 | 50.50 | -1.94% | 2,184 |
| Jul 22, 2026 | 50.00 | 51.50 | 50.00 | 51.50 | 51.50 | 0.98% | 5,160 |
| Jul 21, 2026 | 51.50 | 51.50 | 50.50 | 51.00 | 51.00 | 0.99% | 409 |
| Jul 20, 2026 | 50.00 | 51.00 | 50.00 | 50.50 | 50.50 | 1.00% | 9,145 |
| Jul 17, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 4,198 |
| Jul 16, 2026 | 51.00 | 51.50 | 51.00 | 51.00 | 51.00 | -0.97% | 3,007 |
| Jul 15, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | - | 2,886 |
| Jul 14, 2026 | 50.50 | 52.00 | 50.50 | 51.50 | 51.50 | 0.98% | 4,791 |
| Jul 13, 2026 | 51.50 | 51.50 | 50.50 | 51.00 | 51.00 | -0.97% | 2,509 |
| Jul 10, 2026 | 50.50 | 51.50 | 50.00 | 51.50 | 51.50 | 3.00% | 2,335 |
| Jul 9, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -0.99% | 4,263 |
| Jul 8, 2026 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | -0.98% | 1,446 |
| Jul 7, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 3,712 |
| Jul 6, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 1,282 |
| Jul 3, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 0.97% | 4,044 |
| Jul 2, 2026 | 52.00 | 52.00 | 51.00 | 51.50 | 51.50 | 0.98% | 3,282 |
| Jul 1, 2026 | 51.50 | 52.00 | 51.00 | 51.00 | 51.00 | -0.97% | 4,631 |
| Jun 30, 2026 | 51.00 | 52.00 | 51.00 | 51.50 | 51.50 | -0.96% | 156,005 |
| Jun 29, 2026 | 51.50 | 52.50 | 51.50 | 52.00 | 52.00 | 0.97% | 1,133 |
| Jun 26, 2026 | 51.50 | 51.50 | 51.00 | 51.50 | 51.50 | - | 1,063 |
| Jun 25, 2026 | 51.50 | 52.00 | 51.00 | 51.50 | 51.50 | - | 1,185 |
| Jun 24, 2026 | 52.00 | 52.00 | 51.00 | 51.50 | 51.50 | - | 3,020 |
| Jun 23, 2026 | 53.50 | 53.50 | 51.50 | 51.50 | 51.50 | -2.83% | 9,213 |
| Jun 22, 2026 | 53.00 | 54.00 | 52.50 | 53.00 | 53.00 | 0.95% | 105,740 |
| Jun 18, 2026 | 53.00 | 53.50 | 52.50 | 52.50 | 52.50 | - | 2,388 |
| Jun 17, 2026 | 53.00 | 53.50 | 52.50 | 52.50 | 52.50 | -1.87% | 3,235 |
| Jun 16, 2026 | 55.00 | 55.00 | 53.50 | 53.50 | 53.50 | -1.83% | 204,592 |
| Jun 15, 2026 | 53.50 | 55.00 | 53.00 | 54.50 | 54.50 | 3.81% | 122,810 |
| Jun 12, 2026 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | - | 1,030 |
| Jun 11, 2026 | 53.00 | 54.00 | 52.50 | 52.50 | 52.50 | -0.94% | 5,623 |
| Jun 10, 2026 | 55.00 | 55.00 | 52.50 | 53.00 | 53.00 | -2.75% | 8,663 |
| Jun 9, 2026 | 52.00 | 54.50 | 52.00 | 54.50 | 54.50 | 3.81% | 10,797 |
| Jun 8, 2026 | 52.50 | 52.50 | 52.00 | 52.50 | 52.50 | - | 2,277 |
| Jun 5, 2026 | 52.50 | 53.50 | 52.50 | 52.50 | 52.50 | -0.94% | 5,981 |
| Jun 4, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1.92% | 1,497 |
| Jun 3, 2026 | 52.50 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | 1,856 |