AGES Industri AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 92.600 | 92.800 | 90.000 | 90.000 | 86.024 | 2,024 |
| 2024-05-28 | 90.200 | 92.000 | 90.000 | 92.000 | 87.936 | 1,767 |
| 2024-05-27 | 92.000 | 92.000 | 87.000 | 90.200 | 86.215 | 2,246 |
| 2024-05-24 | 90.000 | 92.000 | 90.000 | 91.600 | 87.553 | 2,687 |
| 2024-05-23 | 84.000 | 89.000 | 84.000 | 88.600 | 84.686 | 4,928 |
| 2024-05-22 | 82.800 | 84.000 | 80.800 | 84.000 | 80.289 | 1,974 |
| 2024-05-21 | 83.000 | 83.000 | 80.000 | 82.200 | 78.569 | 2,544 |
| 2024-05-20 | 82.800 | 84.000 | 81.600 | 82.200 | 78.569 | 2,048 |
| 2024-05-17 | 79.000 | 82.600 | 79.000 | 82.600 | 78.951 | 686 |
| 2024-05-16 | 79.000 | 81.000 | 77.400 | 81.000 | 77.422 | 5,268 |
| 2024-05-15 | 76.600 | 79.000 | 76.600 | 79.000 | 75.510 | 1,051 |
| 2024-05-14 | 76.600 | 76.600 | 76.400 | 76.400 | 73.025 | 80 |
| 2024-05-13 | 76.400 | 76.800 | 76.400 | 76.400 | 73.025 | 1,790 |
| 2024-05-10 | 77.200 | 77.400 | 74.000 | 76.400 | 73.025 | 7,520 |
| 2024-05-08 | 77.600 | 77.600 | 76.200 | 77.200 | 73.790 | 2,440 |
| 2024-05-07 | 79.000 | 81.600 | 76.000 | 80.800 | 75.797 | 2,098 |
| 2024-05-06 | 80.000 | 82.200 | 79.200 | 81.800 | 76.735 | 303 |
| 2024-05-03 | 79.000 | 81.600 | 79.000 | 81.400 | 76.360 | 346 |
| 2024-05-02 | 79.000 | 81.000 | 79.000 | 79.000 | 74.108 | 109 |
| 2024-04-30 | 82.800 | 82.800 | 79.000 | 79.000 | 74.108 | 1,401 |
| 2024-04-29 | 82.000 | 82.000 | 80.400 | 81.000 | 75.984 | 782 |
| 2024-04-26 | 80.200 | 82.200 | 80.200 | 82.000 | 76.923 | 659 |
| 2024-04-25 | 77.600 | 81.400 | 77.600 | 81.400 | 76.360 | 1,193 |
| 2024-04-24 | 76.000 | 77.600 | 75.000 | 77.600 | 72.795 | 1,203 |
| 2024-04-23 | 79.600 | 79.600 | 75.800 | 75.800 | 71.106 | 2,023 |
| 2024-04-22 | 77.400 | 78.000 | 75.000 | 78.000 | 73.170 | 460 |
| 2024-04-19 | 75.600 | 77.400 | 73.200 | 77.400 | 72.607 | 4,664 |
| 2024-04-18 | 82.000 | 82.000 | 75.600 | 78.000 | 73.170 | 7,999 |
| 2024-04-16 | 84.400 | 84.600 | 81.800 | 82.000 | 76.923 | 6,732 |
| 2024-04-15 | 86.400 | 86.400 | 84.600 | 84.600 | 79.362 | 1,071 |
| 2024-04-12 | 86.400 | 86.400 | 86.400 | 86.400 | 81.050 | 91 |
| 2024-04-11 | 88.000 | 88.200 | 86.200 | 86.200 | 80.862 | 553 |
| 2024-04-10 | 85.400 | 89.000 | 85.400 | 86.200 | 80.862 | 1,399 |
| 2024-04-09 | 84.800 | 85.600 | 84.800 | 85.600 | 80.300 | 371 |
| 2024-04-08 | 84.600 | 84.800 | 84.400 | 84.800 | 79.549 | 1,090 |
| 2024-04-05 | 84.000 | 84.400 | 84.000 | 84.400 | 79.174 | 1,570 |
| 2024-04-04 | 81.400 | 83.600 | 80.800 | 83.600 | 78.423 | 2,863 |
| 2024-04-03 | 79.200 | 79.200 | 76.800 | 79.000 | 74.108 | 1,109 |
| 2024-04-02 | 82.000 | 82.000 | 79.200 | 79.200 | 74.296 | 693 |
| 2024-03-27 | 84.500 | 84.500 | 80.000 | 82.000 | 76.923 | 2,641 |
| 2024-03-26 | 84.000 | 85.500 | 84.000 | 85.000 | 79.737 | 626 |
| 2024-03-25 | 81.500 | 83.000 | 81.000 | 83.000 | 77.861 | 1,437 |
| 2024-03-22 | 81.000 | 84.000 | 81.000 | 84.000 | 78.799 | 866 |
| 2024-03-21 | 81.500 | 83.500 | 80.500 | 80.500 | 75.515 | 904 |
| 2024-03-20 | 84.000 | 84.000 | 84.000 | 84.000 | 78.799 | 17 |
| 2024-03-19 | 79.500 | 84.500 | 77.500 | 83.500 | 78.330 | 1,545 |
| 2024-03-18 | 76.500 | 80.000 | 76.500 | 80.000 | 75.046 | 625 |
| 2024-03-15 | 77.500 | 77.500 | 76.000 | 77.000 | 72.232 | 842 |
| 2024-03-14 | 81.000 | 81.000 | 78.000 | 78.000 | 73.170 | 1,040 |
| 2024-03-13 | 79.500 | 81.000 | 79.500 | 81.000 | 75.984 | 510 |
| 2024-03-12 | 81.500 | 83.500 | 79.000 | 80.000 | 75.046 | 675 |
| 2024-03-11 | 80.500 | 82.500 | 80.500 | 82.500 | 77.392 | 13 |
| 2024-03-08 | 83.000 | 83.000 | 81.000 | 82.500 | 77.392 | 428 |
| 2024-03-07 | 81.500 | 83.000 | 81.000 | 82.500 | 77.392 | 831 |
| 2024-03-06 | 81.500 | 83.000 | 80.500 | 83.000 | 77.861 | 1,125 |
| 2024-03-05 | 81.500 | 83.000 | 81.000 | 83.000 | 77.861 | 912 |
| 2024-03-04 | 83.500 | 83.500 | 81.000 | 83.000 | 77.861 | 1,860 |
| 2024-03-01 | 84.500 | 84.500 | 81.500 | 83.000 | 77.861 | 560 |
| 2024-02-29 | 85.500 | 86.000 | 83.000 | 86.000 | 80.675 | 2,626 |
| 2024-02-28 | 82.500 | 86.000 | 82.500 | 86.000 | 80.675 | 1,668 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 1.0000 SEK |
| 2025-05-07 | 1.5000 SEK |
| 2024-05-08 | 1.5000 SEK |
| 2019-11-01 | 0.7500 SEK |
| 2019-05-08 | 0.7500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.