AGES Industri AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	99.500	105.00	99.000	100.00	93.808	1,114
2023-06-12	105.00	105.00	99.000	99.500	93.339	4,747
2023-06-09	102.00	106.00	100.00	105.00	98.498	4,081
2023-06-08	102.00	107.00	98.500	100.00	93.808	3,794
2023-06-07	96.500	105.00	96.500	100.00	93.808	19,790
2023-06-05	91.500	97.000	91.500	96.000	90.056	10,137
2023-06-02	90.000	91.000	88.500	91.000	85.365	2,982
2023-06-01	90.000	90.500	86.500	89.000	83.489	1,533
2023-05-31	90.500	90.500	85.500	90.000	84.427	5,266
2023-05-30	80.500	101.00	80.500	90.000	84.427	4,494
2023-05-29	79.000	81.500	78.500	79.500	74.577	2,065
2023-05-26	84.000	84.000	75.500	77.500	72.701	3,989
2023-05-25	81.500	86.500	79.000	84.000	78.799	3,079
2023-05-24	81.000	84.000	77.500	81.500	76.453	3,004
2023-05-23	74.500	82.000	74.500	81.000	75.984	1,112
2023-05-22	80.000	80.000	73.000	74.000	69.418	3,385
2023-05-19	73.500	81.500	72.000	80.000	75.046	3,924
2023-05-17	73.500	73.500	70.500	73.500	68.949	4,941
2023-05-16	84.500	84.500	71.500	72.500	68.011	7,869
2023-05-15	88.000	94.000	82.500	82.500	77.392	6,469
2023-05-12	92.000	92.000	85.500	87.000	81.613	2,071
2023-05-11	88.000	92.500	87.000	90.500	84.896	2,688
2023-05-10	85.000	90.500	84.000	84.500	79.268	3,116
2023-05-09	86.000	86.500	82.000	83.500	78.330	2,497
2023-05-08	76.000	97.000	76.000	87.500	82.082	6,659
2023-05-05	74.500	75.000	73.000	75.000	70.356	3,515
2023-05-04	68.500	74.000	67.000	72.500	68.011	8,757
2023-05-03	67.000	68.500	66.500	66.500	62.382	1,684
2023-05-02	71.500	71.500	68.000	68.000	63.789	1,591
2023-04-28	69.000	71.500	66.500	71.500	67.073	2,666
2023-04-27	72.000	73.000	68.000	68.000	63.789	1,857
2023-04-26	68.000	74.000	67.000	74.000	69.418	3,621
2023-04-25	66.000	67.500	66.000	67.500	63.320	1,241
2023-04-24	61.000	67.000	61.000	66.000	61.913	3,972
2023-04-21	61.000	61.000	59.000	59.000	55.347	61
2023-04-20	61.000	61.000	61.000	61.000	57.223	209
2023-04-19	60.500	61.000	60.000	61.000	57.223	5,777
2023-04-18	60.500	61.500	59.500	61.000	57.223	177
2023-04-17	59.000	61.000	59.000	60.000	56.285	951
2023-04-14	61.000	61.000	59.500	61.000	57.223	1,404
2023-04-13	59.000	60.500	58.500	60.500	56.754	676
2023-04-12	58.500	60.500	57.000	59.000	55.347	901
2023-04-11	57.000	60.500	56.000	58.500	54.878	2,692
2023-04-06	55.500	55.500	55.500	55.500	52.063	701
2023-04-05	58.000	58.500	56.000	56.000	52.532	700
2023-04-04	56.500	59.500	56.500	58.500	54.878	1,160
2023-04-03	55.500	57.000	55.000	55.000	51.594	2,493
2023-03-31	54.800	56.800	54.000	55.000	51.594	31
2023-03-30	53.800	54.800	53.800	54.800	51.407	956
2023-03-29	53.800	53.800	52.000	52.000	48.780	110
2023-03-27	53.400	53.400	53.000	53.200	49.906	509
2023-03-24	53.000	53.400	51.600	51.600	48.405	1,118
2023-03-23	53.400	53.400	52.400	53.000	49.718	856
2023-03-21	53.400	53.400	53.400	53.400	50.093	100
2023-03-20	53.400	53.400	51.600	53.400	50.093	407
2023-03-17	53.000	54.200	53.000	53.400	50.093	528
2023-03-16	53.800	54.000	52.000	53.200	49.906	832
2023-03-15	54.400	54.400	53.800	53.800	50.469	721
2023-03-14	54.600	55.800	54.400	55.800	52.345	1,214
2023-03-13	56.600	57.200	56.000	56.000	52.532	2,195

← NewerPage 14 of 20 · 1,161 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.