AGES Industri AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	38.000	38.400	37.600	37.600	35.272	778
2022-12-02	38.600	38.600	38.400	38.400	36.022	470
2022-12-01	38.600	38.600	38.500	38.500	36.116	200
2022-11-30	39.700	39.700	38.600	38.600	36.210	105
2022-11-29	38.900	39.500	38.500	39.500	37.054	317
2022-11-28	39.400	39.400	39.400	39.400	36.960	5
2022-11-25	38.800	39.400	38.800	39.400	36.960	828
2022-11-23	40.200	40.300	40.200	40.300	37.805	300
2022-11-22	40.000	40.000	40.000	40.000	37.523	100
2022-11-21	40.000	40.000	38.800	38.800	36.398	899
2022-11-18	39.200	40.100	39.100	40.100	37.617	844
2022-11-17	39.800	40.400	38.800	40.400	37.898	1,130
2022-11-16	38.700	41.900	38.500	41.900	39.306	1,800
2022-11-15	40.100	40.100	38.700	39.000	36.585	2,066
2022-11-14	41.000	41.000	38.100	38.100	35.741	220
2022-11-11	40.700	40.700	39.000	40.400	37.898	4,050
2022-11-10	42.000	42.000	41.600	41.600	39.024	1,462
2022-11-09	42.400	42.400	41.800	41.800	39.212	1,704
2022-11-08	43.100	43.100	43.100	43.100	40.431	95
2022-11-07	43.500	44.400	43.000	43.000	40.337	941
2022-11-04	43.700	43.700	43.500	43.500	40.806	837
2022-11-03	43.600	43.600	43.000	43.600	40.900	2,065
2022-11-02	45.000	45.000	43.600	43.600	40.900	720
2022-10-31	44.000	44.400	44.000	44.300	41.557	251
2022-10-28	47.200	47.200	43.300	44.000	41.276	9,681
2022-10-27	52.400	54.000	47.200	48.700	45.684	4,786
2022-10-26	48.400	53.800	48.400	53.800	50.469	3,057
2022-10-25	47.800	48.000	47.800	48.000	45.028	1,107
2022-10-24	46.000	47.000	46.000	47.000	44.090	1,040
2022-10-21	45.300	45.500	45.300	45.500	42.683	460
2022-10-20	45.000	45.000	45.000	45.000	42.214	10
2022-10-19	45.400	45.400	44.800	44.800	42.026	450
2022-10-18	43.400	43.700	43.300	43.700	40.994	1,564
2022-10-17	43.400	43.500	43.400	43.500	40.806	587
2022-10-14	42.900	43.000	42.900	43.000	40.337	500
2022-10-13	44.400	44.400	42.500	42.500	39.868	1,155
2022-10-11	43.400	43.400	43.400	43.400	40.713	10
2022-10-10	44.000	44.000	43.500	43.500	40.806	439
2022-10-07	44.700	44.700	44.700	44.700	41.932	307
2022-10-05	45.000	45.400	44.000	45.000	42.214	4,370
2022-10-04	44.400	44.400	43.600	43.600	40.900	1,167
2022-10-03	44.000	44.000	43.000	43.000	40.337	600
2022-09-30	44.000	44.800	44.000	44.800	42.026	1,079
2022-09-29	47.000	47.000	43.800	45.000	42.214	8,695
2022-09-28	48.100	48.100	48.100	48.100	45.122	16
2022-09-27	51.200	51.200	48.700	48.700	45.684	1,406
2022-09-26	50.600	52.600	50.600	51.400	48.217	447
2022-09-23	55.400	55.400	52.600	52.600	49.343	2,339
2022-09-22	55.200	55.200	55.200	55.200	51.782	150
2022-09-20	56.600	56.600	56.400	56.400	52.908	230
2022-09-16	56.400	56.400	56.000	56.000	52.532	1,277
2022-09-15	58.400	58.400	58.000	58.000	54.409	1,365
2022-09-13	58.600	58.600	58.600	58.600	54.971	13
2022-09-12	59.600	60.000	59.600	60.000	56.285	145
2022-09-09	58.400	60.000	58.400	59.600	55.910	1,760
2022-09-07	58.200	58.200	58.200	58.200	54.596	500
2022-09-06	57.800	57.800	57.800	57.800	54.221	15
2022-09-05	58.200	58.200	57.000	58.200	54.596	4,268
2022-09-02	58.800	59.200	58.400	59.200	55.534	4,012
2022-09-01	60.600	60.600	59.000	59.000	55.347	1,070

← NewerPage 16 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.