Byggmästare Anders J Ahlström Holding AB (publ) (STO:AJA.B)
Sweden · Delayed Price · Currency is SEK 53.00
+2.50 (4.95%)
May 6, 2026, 5:22 PM CET
STO:AJA.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 51.00 | 51.00 | 50.00 | 50.50 | 50.50 | -0.98% | 8,841 |
| May 4, 2026 | 51.00 | 51.50 | 50.50 | 51.00 | 51.00 | - | 3,554 |
| Apr 30, 2026 | 50.50 | 51.00 | 50.00 | 51.00 | 51.00 | - | 4,044 |
| Apr 29, 2026 | 52.50 | 54.00 | 50.00 | 51.00 | 51.00 | -2.86% | 33,046 |
| Apr 28, 2026 | 52.50 | 53.50 | 51.50 | 52.50 | 52.50 | - | 5,600 |
| Apr 27, 2026 | 52.00 | 53.50 | 52.00 | 52.50 | 52.50 | 0.96% | 4,171 |
| Apr 24, 2026 | 52.50 | 53.00 | 51.50 | 52.00 | 52.00 | -0.95% | 2,349 |
| Apr 23, 2026 | 52.50 | 53.50 | 52.00 | 52.50 | 52.50 | - | 6,173 |
| Apr 22, 2026 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | -3.67% | 16,570 |
| Apr 21, 2026 | 54.50 | 54.50 | 54.00 | 54.50 | 54.50 | 0.93% | 1,428 |
| Apr 20, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | -0.92% | 4,709 |
| Apr 17, 2026 | 52.00 | 54.50 | 52.00 | 54.50 | 54.50 | 3.81% | 15,226 |
| Apr 16, 2026 | 53.00 | 53.00 | 51.50 | 52.50 | 52.50 | - | 16,604 |
| Apr 15, 2026 | 53.50 | 54.00 | 52.00 | 52.50 | 52.50 | -1.87% | 12,405 |
| Apr 14, 2026 | 53.00 | 54.00 | 53.00 | 53.50 | 53.50 | 0.94% | 6,283 |
| Apr 13, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -1.85% | 1,938 |
| Apr 10, 2026 | 54.00 | 55.00 | 53.50 | 54.00 | 54.00 | 1.89% | 4,812 |
| Apr 9, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -2.75% | 1,387 |
| Apr 8, 2026 | 54.50 | 54.50 | 52.50 | 54.50 | 54.50 | 2.83% | 19,195 |
| Apr 7, 2026 | 53.00 | 53.00 | 52.50 | 53.00 | 53.00 | 0.17% | 2,735 |
| Apr 2, 2026 | 53.98 | 53.98 | 52.30 | 52.91 | 52.91 | -1.25% | 2,641 |
| Apr 1, 2026 | 52.46 | 54.45 | 52.46 | 53.58 | 53.58 | 2.21% | 2,716 |
| Mar 31, 2026 | 51.58 | 52.44 | 51.31 | 52.42 | 52.42 | 1.61% | 5,214 |
| Mar 30, 2026 | 52.04 | 52.04 | 50.91 | 51.59 | 51.59 | -0.81% | 6,881 |
| Mar 27, 2026 | 52.36 | 52.62 | 52.01 | 52.01 | 52.01 | -0.65% | 3,030 |
| Mar 26, 2026 | 53.01 | 53.51 | 52.35 | 52.35 | 52.35 | -1.75% | 5,426 |
| Mar 25, 2026 | 52.59 | 53.29 | 52.24 | 53.28 | 53.28 | 1.29% | 6,805 |
| Mar 24, 2026 | 52.49 | 52.60 | 51.13 | 52.60 | 52.60 | 3.40% | 1,639 |
| Mar 23, 2026 | 52.10 | 52.10 | 50.81 | 50.87 | 50.87 | -2.57% | 7,035 |
| 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 |