AGES Industri AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	41.500	42.100	41.100	41.100	38.555	1,190
2022-05-18	41.700	46.000	40.600	41.000	38.461	1,815
2022-05-17	42.000	43.400	41.700	41.700	39.118	3,081
2022-05-16	42.800	42.800	42.800	42.800	40.150	1
2022-05-13	42.000	43.000	41.800	43.000	40.337	115
2022-05-12	43.200	43.200	43.200	43.200	40.525	134
2022-05-11	42.900	42.900	42.900	42.900	40.244	15
2022-05-10	43.200	43.200	42.900	42.900	40.244	190
2022-05-09	44.500	44.500	43.100	43.100	40.431	154
2022-05-06	44.500	44.500	44.400	44.500	41.745	930
2022-05-05	44.200	44.200	44.200	44.200	41.463	2
2022-05-04	45.600	45.600	45.600	45.600	42.776	272
2022-05-03	46.300	46.900	45.500	45.500	42.683	2,620
2022-05-02	48.100	48.100	45.300	46.100	43.245	2,357
2022-04-29	48.000	49.400	48.000	48.000	45.028	630
2022-04-28	48.100	48.100	48.000	48.000	45.028	30
2022-04-27	49.700	49.700	48.200	48.200	45.215	140
2022-04-26	49.000	49.000	48.400	48.400	45.403	101
2022-04-25	49.400	49.400	49.400	49.400	46.341	9
2022-04-22	49.600	51.000	49.500	51.000	47.842	295
2022-04-21	50.600	50.800	49.600	49.600	46.529	143
2022-04-20	49.700	49.700	49.500	49.500	46.435	455
2022-04-19	49.100	49.100	49.100	49.100	46.060	30
2022-04-13	50.000	50.000	50.000	50.000	46.904	200
2022-04-12	49.800	49.900	49.800	49.800	46.716	472
2022-04-11	51.600	51.600	49.800	49.800	46.716	718
2022-04-08	51.200	51.200	49.400	51.200	48.030	999
2022-04-07	52.600	52.600	51.200	51.200	48.030	224
2022-04-06	53.400	53.400	52.600	52.600	49.343	316
2022-04-05	52.600	53.400	50.800	53.400	50.093	3,231
2022-04-04	54.800	54.800	53.200	54.400	51.032	149
2022-04-01	54.000	55.000	53.600	55.000	51.594	177
2022-03-31	55.800	59.800	54.000	54.000	50.656	1,180
2022-03-30	54.000	55.800	54.000	54.000	50.656	640
2022-03-29	52.200	53.800	52.200	53.800	50.469	781
2022-03-28	54.600	54.600	52.800	52.800	49.531	725
2022-03-25	54.200	54.200	52.800	52.800	49.531	379
2022-03-24	53.600	53.600	53.600	53.600	50.281	341
2022-03-23	54.800	55.000	51.200	53.400	50.093	2,356
2022-03-22	55.000	55.200	53.400	53.400	50.093	475
2022-03-21	52.800	55.400	52.800	54.600	51.219	1,719
2022-03-18	53.000	53.000	53.000	53.000	49.718	100
2022-03-17	51.200	52.800	51.200	52.800	49.531	1,448
2022-03-16	51.000	51.600	49.700	51.000	47.842	604
2022-03-15	50.000	50.000	49.700	49.700	46.623	319
2022-03-14	55.600	55.600	50.000	50.000	46.904	3,474
2022-03-11	53.800	55.800	53.800	55.800	52.345	500
2022-03-10	52.600	52.600	52.600	52.600	49.343	371
2022-03-09	49.800	54.000	49.800	54.000	50.656	1,028
2022-03-08	49.800	51.600	49.800	51.600	48.405	120
2022-03-07	49.800	51.600	49.800	51.600	48.405	449
2022-03-04	49.400	51.600	49.400	49.900	46.810	57
2022-03-03	50.000	50.000	48.300	48.300	45.309	22
2022-03-02	50.000	50.000	48.300	49.600	46.529	507
2022-02-28	50.200	50.400	49.000	49.000	45.966	208
2022-02-25	46.800	48.500	46.800	48.500	45.497	69
2022-02-24	51.000	51.000	47.100	47.600	44.653	1,590
2022-02-22	51.200	51.400	51.000	51.400	48.217	866
2022-02-21	51.600	51.600	51.600	51.600	48.405	429
2022-02-18	53.000	53.000	51.800	51.800	48.593	152

← NewerPage 18 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.