AGES Industri AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	61.500	62.500	61.500	61.500	57.692	461
2023-09-05	63.000	64.000	61.000	63.000	59.099	1,311
2023-09-04	64.500	64.500	61.000	62.500	58.630	654
2023-09-01	59.500	69.000	59.000	62.500	58.630	5,247
2023-08-31	59.500	61.000	59.500	60.500	56.754	653
2023-08-30	60.500	61.500	60.000	61.000	57.223	391
2023-08-29	61.500	61.500	59.500	60.500	56.754	1,270
2023-08-28	61.500	61.500	59.500	61.500	57.692	1,627
2023-08-25	59.000	61.500	59.000	61.500	57.692	351
2023-08-24	61.500	61.500	59.000	59.000	55.347	695
2023-08-23	61.500	61.500	60.000	61.500	57.692	29
2023-08-22	62.000	66.000	60.000	61.500	57.692	1,827
2023-08-21	62.500	63.000	62.000	63.000	59.099	95
2023-08-18	61.000	63.000	61.000	63.000	59.099	230
2023-08-17	60.500	62.500	60.500	61.000	57.223	275
2023-08-16	64.000	64.500	60.000	62.500	58.630	935
2023-08-15	62.500	64.500	62.500	64.500	60.506	588
2023-08-14	63.000	64.000	61.000	64.000	60.037	1,052
2023-08-11	62.500	62.500	62.500	62.500	58.630	27
2023-08-10	61.500	63.500	61.500	63.000	59.099	365
2023-08-09	61.500	62.500	61.500	62.500	58.630	625
2023-08-08	64.000	64.000	61.500	62.500	58.630	659
2023-08-07	62.500	63.000	61.500	62.000	58.161	561
2023-08-04	61.500	62.500	60.500	62.500	58.630	2,025
2023-08-03	63.000	63.500	61.500	63.500	59.568	945
2023-08-02	63.500	65.000	61.500	65.000	60.975	1,197
2023-08-01	61.500	63.500	61.500	63.000	59.099	134
2023-07-31	63.000	63.500	60.000	63.000	59.099	3,118
2023-07-28	64.000	65.000	62.000	63.000	59.099	2,059
2023-07-27	60.500	66.000	60.000	64.000	60.037	3,653
2023-07-26	62.000	62.000	60.000	60.000	56.285	9,868
2023-07-25	64.500	64.500	62.000	63.000	59.099	1,293
2023-07-24	66.500	66.500	62.500	64.500	60.506	4,118
2023-07-21	68.000	68.000	66.500	67.000	62.851	383
2023-07-20	70.500	70.500	66.000	68.000	63.789	610
2023-07-19	68.500	71.000	64.500	66.000	61.913	1,592
2023-07-18	68.500	68.500	66.500	67.000	62.851	844
2023-07-17	68.500	69.500	66.500	68.000	63.789	3,469
2023-07-14	69.500	70.500	66.000	69.500	65.197	8,013
2023-07-13	82.000	82.000	65.500	71.000	66.604	23,019
2023-07-12	90.500	90.500	77.500	82.000	76.923	18,935
2023-07-11	107.00	115.00	80.000	91.000	85.365	35,151
2023-07-10	103.00	126.00	102.00	106.00	99.436	11,417
2023-07-07	98.500	104.00	98.000	103.00	96.622	5,669
2023-07-06	98.000	99.500	95.000	98.000	91.932	4,659
2023-07-05	98.500	99.000	97.500	98.000	91.932	1,849
2023-07-04	96.000	99.500	95.500	96.500	90.525	2,768
2023-07-03	97.500	99.500	93.500	98.000	91.932	3,425
2023-06-30	95.500	97.500	95.000	97.500	91.463	3,395
2023-06-29	99.000	99.500	92.500	95.500	89.587	2,150
2023-06-28	95.500	98.000	95.500	98.000	91.932	3,399
2023-06-27	97.500	98.000	90.500	95.500	89.587	5,305
2023-06-26	92.500	97.500	92.500	96.000	90.056	3,288
2023-06-22	94.500	94.500	90.500	92.000	86.303	1,354
2023-06-21	90.500	95.500	90.000	92.000	86.303	4,299
2023-06-20	95.500	95.500	90.500	92.500	86.772	1,969
2023-06-19	93.000	95.500	89.000	95.500	89.587	3,099
2023-06-16	98.000	99.500	92.500	93.000	87.241	6,658
2023-06-15	101.00	103.00	98.000	100.00	93.808	2,005
2023-06-14	100.00	102.00	98.500	101.00	94.746	1,100

← NewerPage 13 of 20 · 1,166 trading daysOlder →

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.