Byggmästare Anders J Ahlström Holding AB (publ) (STO:AJA.B)
Sweden · Delayed Price · Currency is SEK 49.40
-1.60 (-3.14%)
Sep 22, 2026, 5:29 PM CET
STO:AJA.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 51.50 | 51.50 | 49.00 | 49.40 | 49.40 | -3.14% | 21,018 |
| Sep 21, 2026 | 51.50 | 51.50 | 50.00 | 51.00 | 51.00 | - | 9,179 |
| Sep 18, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 13,447 |
| Sep 17, 2026 | 52.00 | 52.50 | 51.00 | 52.00 | 52.00 | - | 9,423 |
| Sep 16, 2026 | 51.50 | 52.50 | 51.50 | 52.00 | 52.00 | -0.95% | 2,686 |
| Sep 15, 2026 | 52.00 | 52.50 | 51.50 | 52.50 | 52.50 | 0.96% | 3,454 |
| Sep 14, 2026 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | -1.89% | 3,549 |
| Sep 11, 2026 | 52.50 | 53.00 | 52.00 | 53.00 | 53.00 | 0.95% | 4,031 |
| Sep 10, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | 1,439 |
| Sep 9, 2026 | 53.00 | 54.00 | 53.00 | 53.50 | 53.50 | - | 3,317 |
| Sep 8, 2026 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | 15,888 |
| Sep 7, 2026 | 52.50 | 54.00 | 52.50 | 53.50 | 53.50 | 1.90% | 17,834 |
| Sep 4, 2026 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | -0.94% | 4,238 |
| Sep 3, 2026 | 53.00 | 53.00 | 52.50 | 53.00 | 53.00 | -0.93% | 12,581 |
| Sep 2, 2026 | 52.50 | 53.50 | 52.00 | 53.50 | 53.50 | 1.90% | 3,475 |
| Sep 1, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | - | 3,970 |
| Aug 31, 2026 | 53.00 | 53.50 | 52.50 | 52.50 | 52.50 | -0.94% | 12,921 |
| Aug 28, 2026 | 54.00 | 54.00 | 52.50 | 53.00 | 53.00 | -1.85% | 12,810 |
| Aug 27, 2026 | 54.50 | 55.00 | 53.50 | 54.00 | 54.00 | - | 38,632 |
| Aug 26, 2026 | 54.50 | 55.00 | 54.00 | 54.00 | 54.00 | -1.82% | 5,917 |
| Aug 25, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 0.92% | 3,075 |
| Aug 24, 2026 | 54.00 | 54.50 | 53.50 | 54.50 | 54.50 | 0.93% | 2,337 |
| Aug 21, 2026 | 54.00 | 54.50 | 53.50 | 54.00 | 54.00 | - | 8,339 |
| Aug 20, 2026 | 55.50 | 56.00 | 54.00 | 54.00 | 54.00 | -1.82% | 13,026 |
| Aug 19, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 1,205 |
| Aug 18, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 0.90% | 4,438 |
| Aug 17, 2026 | 55.00 | 56.00 | 55.00 | 55.50 | 55.50 | - | 2,366 |
| Aug 14, 2026 | 55.50 | 56.00 | 55.00 | 55.50 | 55.50 | - | 1,149 |
| Aug 13, 2026 | 55.00 | 56.00 | 54.50 | 55.50 | 55.50 | 1.83% | 7,959 |
| 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 |