Byggmästare Anders J Ahlström Holding AB (publ) (STO:AJA.B)
Sweden · Delayed Price · Currency is SEK 51.50
+1.50 (3.00%)
At close: Jul 10, 2026
STO:AJA.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 53.00 | 53.50 | 52.50 | 53.00 | 53.00 | - | 1,822 |
| Jun 1, 2026 | 53.00 | 53.00 | 52.50 | 53.00 | 53.00 | 1.92% | 3,883 |
| May 29, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 622 |
| May 28, 2026 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | -0.95% | 574 |
| 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 |