Byggmästare Anders J Ahlström Holding AB (publ) (STO:AJA.B)
Sweden · Delayed Price · Currency is SEK 52.00
-0.50 (-0.95%)
May 28, 2026, 2:19 PM CET
STO:AJA.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | -0.94% | 2,430 |
| May 26, 2026 | 53.00 | 53.00 | 52.50 | 53.00 | 53.00 | - | 3,501 |
| May 25, 2026 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | -0.93% | 1,920 |
| May 22, 2026 | 53.00 | 53.50 | 52.00 | 53.50 | 53.50 | - | 4,652 |
| May 21, 2026 | 53.50 | 54.00 | 52.50 | 53.50 | 53.50 | - | 3,925 |
| May 20, 2026 | 51.00 | 53.50 | 51.00 | 53.50 | 53.50 | 3.88% | 8,956 |
| May 19, 2026 | 51.00 | 52.00 | 51.00 | 51.50 | 51.50 | 0.98% | 4,137 |
| May 18, 2026 | 51.00 | 51.50 | 50.50 | 51.00 | 51.00 | - | 3,562 |
| May 15, 2026 | 52.50 | 53.50 | 51.00 | 51.00 | 51.00 | -2.86% | 9,783 |
| May 13, 2026 | 52.50 | 53.00 | 52.00 | 52.50 | 52.50 | 0.96% | 5,216 |
| May 12, 2026 | 52.50 | 53.00 | 52.00 | 52.00 | 52.00 | -0.57% | 4,396 |
| May 11, 2026 | 52.50 | 53.00 | 52.00 | 53.00 | 52.30 | 1.92% | 10,890 |
| May 8, 2026 | 52.50 | 53.00 | 52.00 | 52.00 | 51.31 | -1.89% | 5,707 |
| May 7, 2026 | 53.00 | 53.50 | 52.00 | 53.00 | 52.30 | - | 7,925 |
| May 6, 2026 | 51.50 | 53.00 | 51.50 | 53.00 | 52.30 | 4.95% | 7,074 |
| May 5, 2026 | 51.00 | 51.00 | 50.00 | 50.50 | 49.83 | -0.98% | 8,841 |
| May 4, 2026 | 51.00 | 51.50 | 50.50 | 51.00 | 50.33 | - | 3,554 |
| Apr 30, 2026 | 50.50 | 51.00 | 50.00 | 51.00 | 50.33 | - | 4,044 |
| Apr 29, 2026 | 52.50 | 54.00 | 50.00 | 51.00 | 50.33 | -2.86% | 33,046 |
| Apr 28, 2026 | 52.50 | 53.50 | 51.50 | 52.50 | 51.81 | - | 5,600 |
| Apr 27, 2026 | 52.00 | 53.50 | 52.00 | 52.50 | 51.81 | 0.96% | 4,171 |
| Apr 24, 2026 | 52.50 | 53.00 | 51.50 | 52.00 | 51.31 | -0.95% | 2,349 |
| Apr 23, 2026 | 52.50 | 53.50 | 52.00 | 52.50 | 51.81 | - | 6,173 |
| Apr 22, 2026 | 53.50 | 53.50 | 52.50 | 52.50 | 51.81 | -3.67% | 16,570 |
| Apr 21, 2026 | 54.50 | 54.50 | 54.00 | 54.50 | 53.78 | 0.93% | 1,428 |
| Apr 20, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 53.29 | -0.92% | 4,709 |
| Apr 17, 2026 | 52.00 | 54.50 | 52.00 | 54.50 | 53.78 | 3.81% | 15,799 |
| Apr 16, 2026 | 53.00 | 53.00 | 51.50 | 52.50 | 51.81 | - | 16,604 |
| Apr 15, 2026 | 53.50 | 54.00 | 52.00 | 52.50 | 51.81 | -1.87% | 12,405 |
| Apr 14, 2026 | 53.00 | 54.00 | 53.00 | 53.50 | 52.79 | 0.94% | 6,283 |
| Apr 13, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 52.30 | -1.85% | 1,938 |
| Apr 10, 2026 | 54.00 | 55.00 | 53.50 | 54.00 | 53.29 | 1.89% | 4,812 |
| Apr 9, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 52.30 | -2.75% | 1,387 |
| Apr 8, 2026 | 54.50 | 54.50 | 52.50 | 54.50 | 53.78 | 2.83% | 19,195 |
| Apr 7, 2026 | 53.00 | 53.00 | 52.50 | 53.00 | 52.30 | 0.17% | 2,735 |
| Apr 2, 2026 | 53.98 | 53.98 | 52.30 | 52.91 | 52.21 | -1.25% | 2,641 |
| Apr 1, 2026 | 52.46 | 54.45 | 52.46 | 53.58 | 52.87 | 2.21% | 2,716 |
| Mar 31, 2026 | 51.58 | 52.44 | 51.31 | 52.42 | 51.73 | 1.61% | 5,214 |
| Mar 30, 2026 | 52.04 | 52.04 | 50.91 | 51.59 | 50.91 | -0.81% | 6,881 |
| Mar 27, 2026 | 52.36 | 52.62 | 52.01 | 52.01 | 51.32 | -0.65% | 3,030 |
| Mar 26, 2026 | 53.01 | 53.51 | 52.35 | 52.35 | 51.66 | -1.75% | 5,426 |
| Mar 25, 2026 | 52.59 | 53.29 | 52.24 | 53.28 | 52.58 | 1.29% | 6,805 |
| Mar 24, 2026 | 52.49 | 52.60 | 51.13 | 52.60 | 51.91 | 3.40% | 1,639 |
| Mar 23, 2026 | 52.10 | 52.10 | 50.81 | 50.87 | 50.20 | -2.57% | 7,035 |
| Mar 20, 2026 | 54.00 | 54.00 | 52.21 | 52.21 | 51.52 | -0.55% | 2,771 |
| Mar 19, 2026 | 54.01 | 54.57 | 52.50 | 52.50 | 51.81 | -2.78% | 4,461 |
| Mar 18, 2026 | 52.40 | 56.01 | 52.21 | 54.00 | 53.29 | 2.10% | 25,817 |
| Mar 17, 2026 | 53.00 | 53.01 | 52.41 | 52.89 | 52.19 | -0.21% | 3,586 |
| Mar 16, 2026 | 52.70 | 53.89 | 52.50 | 53.00 | 52.30 | 0.28% | 6,582 |
| Mar 13, 2026 | 53.61 | 54.35 | 52.80 | 52.85 | 52.15 | -1.40% | 4,711 |