Byggmästare Anders J Ahlström Holding AB (publ) (STO:AJA.B)
Sweden · Delayed Price · Currency is SEK 46.20
+1.00 (2.21%)
Oct 13, 2026, 1:48 PM CET
STO:AJA.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 45.40 | 46.20 | 45.40 | 46.20 | 46.20 | 2.21% | 5,949 |
| Oct 12, 2026 | 45.40 | 45.60 | 44.80 | 45.20 | 45.20 | -0.88% | 4,414 |
| Oct 9, 2026 | 44.80 | 45.60 | 44.80 | 45.60 | 45.60 | 0.88% | 4,266 |
| Oct 8, 2026 | 45.80 | 46.40 | 44.60 | 45.20 | 45.20 | -1.31% | 9,445 |
| Oct 7, 2026 | 46.00 | 46.40 | 45.80 | 45.80 | 45.80 | -1.72% | 7,048 |
| Oct 6, 2026 | 47.00 | 47.20 | 46.00 | 46.60 | 46.60 | -0.43% | 8,931 |
| Oct 5, 2026 | 47.40 | 48.60 | 46.20 | 46.80 | 46.80 | -0.85% | 21,068 |
| Oct 2, 2026 | 46.60 | 47.60 | 46.20 | 47.20 | 47.20 | 0.43% | 3,037 |
| Oct 1, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -1.26% | 5,905 |
| Sep 30, 2026 | 46.80 | 47.80 | 46.80 | 47.60 | 47.60 | 1.71% | 6,087 |
| Sep 29, 2026 | 49.20 | 49.20 | 46.80 | 46.80 | 46.80 | -4.88% | 12,438 |
| Sep 28, 2026 | 49.00 | 49.40 | 48.40 | 49.20 | 49.20 | 1.23% | 9,850 |
| Sep 25, 2026 | 48.40 | 48.60 | 47.80 | 48.60 | 48.60 | 0.83% | 3,267 |
| Sep 24, 2026 | 49.00 | 49.00 | 48.00 | 48.20 | 48.20 | -3.60% | 11,580 |
| Sep 23, 2026 | 49.40 | 50.00 | 49.00 | 50.00 | 50.00 | 1.21% | 12,017 |
| 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 |