AGES Industri AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-19	47.900	48.000	47.900	48.000	47.032	2,172
2026-03-18	46.600	46.600	46.600	46.600	45.661	258
2026-03-17	46.600	46.600	46.600	46.600	45.661	73
2026-03-16	47.100	47.100	47.100	47.100	46.150	76
2026-03-13	48.900	48.900	47.300	47.300	46.346	388
2026-03-12	48.000	48.000	48.000	48.000	47.032	523
2026-03-10	48.200	48.200	47.100	47.100	46.150	863
2026-03-09	47.600	49.000	47.600	48.400	47.424	1,016
2026-03-04	47.100	47.500	47.000	47.000	46.052	132
2026-03-03	47.100	47.500	45.000	47.500	46.542	993
2026-03-02	48.000	48.200	47.800	47.800	46.836	1,188
2026-02-27	48.000	48.000	47.800	47.800	46.836	58
2026-02-26	48.500	48.500	47.200	47.300	46.346	1,100
2026-02-25	48.000	48.200	46.400	48.200	47.228	2,019
2026-02-24	49.300	49.300	48.100	48.100	47.130	60
2026-02-23	49.700	50.000	48.400	48.500	47.522	1,128
2026-02-20	51.200	51.200	50.000	50.800	49.776	643
2026-02-19	50.400	51.200	50.200	51.200	50.168	785
2026-02-17	50.200	51.400	50.200	51.400	50.364	2
2026-02-16	50.400	50.400	50.400	50.400	49.384	17
2026-02-13	49.100	51.600	49.100	51.400	50.364	373
2026-02-12	49.500	50.600	49.100	50.000	48.992	2,822
2026-02-11	51.000	51.000	49.600	49.600	48.600	101
2026-02-10	55.800	55.800	48.000	51.000	49.972	4,809
2026-02-09	54.000	54.400	53.600	54.400	53.303	2,029
2026-02-06	54.200	54.200	53.200	53.400	52.323	898
2026-02-04	53.800	54.600	53.800	54.000	52.911	300
2026-02-03	53.400	53.400	53.400	53.400	52.323	100
2026-02-02	52.000	54.200	52.000	53.800	52.715	1,335
2026-01-30	51.800	54.200	51.800	53.000	51.932	2,565
2026-01-29	52.200	52.200	52.000	52.000	50.952	125
2026-01-28	52.600	52.600	52.600	52.600	51.540	107
2026-01-27	53.000	53.000	53.000	53.000	51.932	768
2026-01-26	54.000	54.000	52.800	53.000	51.932	2,765
2026-01-23	55.800	55.800	55.800	55.800	54.675	87
2026-01-22	54.000	54.400	54.000	54.400	53.303	772
2026-01-21	53.400	53.400	53.200	53.200	52.127	678
2026-01-20	53.400	53.400	53.400	53.400	52.323	9
2026-01-19	55.000	57.000	53.800	54.800	53.695	2,019
2026-01-16	56.200	57.200	55.600	56.400	55.263	1,110
2026-01-15	57.000	57.000	56.800	56.800	55.655	230
2026-01-14	58.200	58.200	58.200	58.200	57.027	20
2026-01-13	57.200	57.200	57.200	57.200	56.047	35
2026-01-12	55.000	57.600	55.000	57.600	56.439	512
2026-01-07	56.600	56.600	55.800	56.000	54.871	2,480
2026-01-05	55.000	56.600	55.000	56.600	55.459	36
2026-01-02	55.400	57.000	55.400	57.000	55.851	392
2025-12-30	54.600	54.800	54.000	54.000	52.911	406
2025-12-23	55.400	55.400	55.400	55.400	54.283	20
2025-12-22	54.800	55.800	54.000	54.000	52.911	1,356
2025-12-19	53.200	53.600	53.200	53.600	52.519	565
2025-12-18	52.800	52.800	52.800	52.800	51.736	68
2025-12-16	53.400	53.400	53.000	53.000	51.932	466
2025-12-15	54.200	54.200	54.200	54.200	53.107	80
2025-12-11	54.200	54.200	54.200	54.200	53.107	5
2025-12-09	54.200	54.200	53.400	53.800	52.715	2,373
2025-12-08	54.400	54.400	54.400	54.400	53.303	752
2025-12-05	55.800	55.800	54.800	54.800	53.695	230
2025-12-04	54.600	55.800	54.400	54.600	53.499	2,029
2025-12-03	53.800	55.200	53.800	55.200	54.087	935

← NewerPage 3 of 20 · 1,165 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.