AGES Industri AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	53.000	53.000	53.000	53.000	49.718	53
2022-02-16	53.000	53.000	52.600	53.000	49.718	44
2022-02-15	52.000	52.600	51.600	52.600	49.343	860
2022-02-14	52.800	52.800	51.200	52.000	48.780	702
2022-02-10	53.800	54.000	53.400	54.000	50.656	1,266
2022-02-09	56.000	56.000	53.200	53.400	50.093	1,042
2022-02-08	56.200	57.800	56.000	56.000	52.532	1,150
2022-02-07	56.800	58.000	56.200	57.800	54.221	518
2022-02-04	56.800	56.800	55.000	55.000	51.594	208
2022-02-03	55.200	55.200	55.200	55.200	51.782	234
2022-02-02	56.000	56.800	56.000	56.800	53.283	954
2022-02-01	55.000	55.000	55.000	55.000	51.594	40
2022-01-31	54.400	55.000	52.600	55.000	51.594	1,111
2022-01-28	53.000	53.600	53.000	53.600	50.281	450
2022-01-27	54.800	54.800	53.400	53.400	50.093	1,519
2022-01-26	53.200	53.200	53.200	53.200	49.906	2
2022-01-25	56.600	56.600	52.800	53.000	49.718	2,367
2022-01-24	55.000	57.000	54.800	54.800	51.407	941
2022-01-21	55.200	56.800	55.200	56.800	53.283	517
2022-01-20	56.000	56.800	55.000	55.800	52.345	2,265
2022-01-19	56.000	57.400	56.000	57.400	53.846	90
2022-01-18	59.000	59.000	57.800	57.800	54.221	1,005
2022-01-17	58.000	58.000	57.800	57.800	54.221	582
2022-01-14	60.600	60.600	59.000	59.000	55.347	1,171
2022-01-13	62.000	62.200	58.400	59.000	55.347	3,687
2022-01-11	61.400	63.200	61.000	62.200	58.349	1,268
2022-01-10	59.400	61.600	59.400	61.000	57.223	1,166
2022-01-07	61.200	62.000	61.200	62.000	58.161	864
2022-01-05	61.200	61.200	61.000	61.000	57.223	342
2022-01-04	62.000	62.200	61.000	61.200	57.410	889
2022-01-03	61.000	62.000	61.000	62.000	58.161	150
2021-12-30	60.200	61.000	58.600	60.000	56.285	2,162
2021-12-29	63.600	63.600	60.600	60.600	56.848	3,967
2021-12-28	61.000	64.000	61.000	63.000	59.099	1,114
2021-12-27	57.400	60.000	57.400	59.600	55.910	1,949
2021-12-23	57.400	57.400	57.400	57.400	53.846	25
2021-12-22	57.200	57.200	57.200	57.200	53.658	167
2021-12-21	55.600	57.200	55.600	57.200	53.658	2,384
2021-12-20	57.000	57.600	55.600	55.600	52.157	345
2021-12-17	58.400	59.000	56.200	58.800	55.159	825
2021-12-16	59.800	59.800	59.800	59.800	56.097	16
2021-12-15	58.200	59.800	56.800	59.800	56.097	688
2021-12-14	61.800	61.800	61.800	61.800	57.973	10
2021-12-13	60.400	62.000	60.200	62.000	58.161	537
2021-12-10	58.200	61.400	58.200	60.800	57.035	2,357
2021-12-09	61.200	61.400	61.200	61.400	57.598	92
2021-12-08	62.000	62.000	62.000	62.000	58.161	100
2021-12-07	59.200	60.000	59.200	60.000	56.285	3,641
2021-12-06	58.200	58.200	58.200	58.200	54.596	60
2021-12-03	58.800	58.800	58.200	58.200	54.596	16
2021-12-02	59.400	59.400	58.400	59.000	55.347	416
2021-12-01	57.000	59.600	57.000	59.600	55.910	693
2021-11-30	59.600	59.600	56.800	57.000	53.471	2,393
2021-11-29	60.800	61.000	60.800	61.000	57.223	500
2021-11-26	63.400	63.800	60.800	61.000	57.223	1,882
2021-11-25	63.200	63.200	63.200	63.200	59.287	70
2021-11-24	64.600	65.200	64.600	65.200	61.163	505
2021-11-23	63.800	63.800	63.400	63.400	59.474	132
2021-11-22	64.000	64.000	64.000	64.000	60.037	23
2021-11-19	65.600	65.600	64.000	64.000	60.037	1,780

← NewerPage 19 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.