AGES Industri AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 83.000 | 84.500 | 82.500 | 84.000 | 78.799 | 880 |
| 2024-02-26 | 84.000 | 85.000 | 83.000 | 85.000 | 79.737 | 614 |
| 2024-02-23 | 85.000 | 85.000 | 82.500 | 84.000 | 78.799 | 662 |
| 2024-02-22 | 84.500 | 85.500 | 81.500 | 85.000 | 79.737 | 608 |
| 2024-02-21 | 84.500 | 84.500 | 84.500 | 84.500 | 79.268 | 11 |
| 2024-02-20 | 84.500 | 84.500 | 81.500 | 84.000 | 78.799 | 239 |
| 2024-02-19 | 86.000 | 86.000 | 83.000 | 84.500 | 79.268 | 779 |
| 2024-02-16 | 83.000 | 87.500 | 83.000 | 84.000 | 78.799 | 2,733 |
| 2024-02-15 | 81.000 | 82.500 | 79.000 | 82.500 | 77.392 | 468 |
| 2024-02-14 | 78.000 | 81.000 | 78.000 | 81.000 | 75.984 | 1,630 |
| 2024-02-13 | 83.000 | 85.000 | 82.000 | 83.000 | 77.861 | 420 |
| 2024-02-12 | 85.500 | 85.500 | 82.500 | 84.000 | 78.799 | 1,544 |
| 2024-02-09 | 85.000 | 85.500 | 83.000 | 85.500 | 80.206 | 753 |
| 2024-02-08 | 84.000 | 87.000 | 82.500 | 85.000 | 79.737 | 1,234 |
| 2024-02-07 | 87.500 | 93.500 | 83.000 | 85.500 | 80.206 | 2,412 |
| 2024-02-06 | 87.000 | 88.000 | 85.000 | 88.000 | 82.551 | 1,811 |
| 2024-02-05 | 87.000 | 88.000 | 87.000 | 87.500 | 82.082 | 151 |
| 2024-02-02 | 89.000 | 89.000 | 85.500 | 87.000 | 81.613 | 1,993 |
| 2024-02-01 | 85.000 | 88.000 | 82.500 | 88.000 | 82.551 | 2,050 |
| 2024-01-31 | 79.000 | 84.500 | 78.500 | 82.500 | 77.392 | 2,366 |
| 2024-01-30 | 81.500 | 82.000 | 79.000 | 79.000 | 74.108 | 659 |
| 2024-01-29 | 79.000 | 81.500 | 79.000 | 81.500 | 76.453 | 928 |
| 2024-01-26 | 78.000 | 78.000 | 78.000 | 78.000 | 73.170 | 124 |
| 2024-01-25 | 77.000 | 78.000 | 75.500 | 78.000 | 73.170 | 1,156 |
| 2024-01-24 | 74.000 | 78.000 | 74.000 | 77.500 | 72.701 | 654 |
| 2024-01-23 | 79.500 | 79.500 | 73.500 | 75.000 | 70.356 | 3,472 |
| 2024-01-22 | 83.500 | 84.000 | 80.000 | 80.000 | 75.046 | 1,092 |
| 2024-01-19 | 83.000 | 85.000 | 82.500 | 85.000 | 79.737 | 2,818 |
| 2024-01-18 | 81.000 | 83.000 | 78.500 | 83.000 | 77.861 | 737 |
| 2024-01-17 | 79.000 | 81.000 | 79.000 | 80.000 | 75.046 | 473 |
| 2024-01-16 | 81.000 | 82.000 | 80.500 | 82.000 | 76.923 | 435 |
| 2024-01-15 | 81.500 | 84.000 | 81.500 | 82.500 | 77.392 | 410 |
| 2024-01-12 | 81.000 | 81.500 | 78.500 | 80.500 | 75.515 | 1,031 |
| 2024-01-11 | 81.000 | 81.500 | 79.000 | 81.000 | 75.984 | 553 |
| 2024-01-10 | 79.000 | 80.000 | 79.000 | 79.500 | 74.577 | 463 |
| 2024-01-09 | 79.000 | 81.500 | 77.000 | 79.000 | 74.108 | 1,388 |
| 2024-01-08 | 79.500 | 81.500 | 79.000 | 79.000 | 74.108 | 379 |
| 2024-01-05 | 80.000 | 80.000 | 77.500 | 79.500 | 74.577 | 128 |
| 2024-01-04 | 75.000 | 80.000 | 75.000 | 80.000 | 75.046 | 4,218 |
| 2024-01-03 | 73.500 | 75.000 | 73.500 | 75.000 | 70.356 | 1,472 |
| 2024-01-02 | 73.000 | 74.000 | 73.000 | 73.500 | 68.949 | 350 |
| 2023-12-29 | 73.000 | 73.000 | 72.000 | 73.000 | 68.480 | 2,824 |
| 2023-12-28 | 72.000 | 73.000 | 72.000 | 72.500 | 68.011 | 6,402 |
| 2023-12-27 | 70.000 | 71.000 | 69.000 | 70.500 | 66.135 | 900 |
| 2023-12-22 | 71.000 | 71.000 | 69.000 | 70.000 | 65.666 | 154 |
| 2023-12-21 | 71.000 | 71.500 | 69.000 | 71.000 | 66.604 | 321 |
| 2023-12-20 | 67.000 | 72.500 | 67.000 | 70.500 | 66.135 | 1,258 |
| 2023-12-19 | 67.000 | 67.500 | 66.000 | 67.500 | 63.320 | 2,721 |
| 2023-12-18 | 65.500 | 67.500 | 65.500 | 67.000 | 62.851 | 525 |
| 2023-12-15 | 67.000 | 67.000 | 66.500 | 66.500 | 62.382 | 170 |
| 2023-12-14 | 66.500 | 67.000 | 65.000 | 66.000 | 61.913 | 4,412 |
| 2023-12-13 | 65.500 | 67.000 | 65.500 | 67.000 | 62.851 | 499 |
| 2023-12-12 | 68.000 | 68.000 | 65.000 | 67.000 | 62.851 | 390 |
| 2023-12-11 | 65.000 | 67.000 | 65.000 | 67.000 | 62.851 | 2,377 |
| 2023-12-08 | 65.500 | 65.500 | 64.500 | 65.000 | 60.975 | 3,019 |
| 2023-12-07 | 66.500 | 67.500 | 66.000 | 67.500 | 63.320 | 182 |
| 2023-12-06 | 67.000 | 67.000 | 65.000 | 66.500 | 62.382 | 773 |
| 2023-12-05 | 65.500 | 67.000 | 65.000 | 67.000 | 62.851 | 424 |
| 2023-12-04 | 64.500 | 68.500 | 64.500 | 65.500 | 61.444 | 1,310 |
| 2023-12-01 | 66.500 | 66.500 | 66.000 | 66.000 | 61.913 | 261 |
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.