AGES Industri AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-26	60.200	60.200	57.000	57.000	55.851	1,865
2025-08-25	60.200	60.200	60.200	60.200	58.986	83
2025-08-22	57.000	58.800	57.000	58.800	57.615	2,030
2025-08-21	58.800	58.800	57.000	57.000	55.851	601
2025-08-20	58.200	61.200	58.200	59.400	58.202	1,319
2025-08-19	58.200	58.200	58.200	58.200	57.027	150
2025-08-18	59.600	59.600	59.200	59.400	58.202	818
2025-08-15	56.800	61.400	56.800	59.600	58.398	930
2025-08-14	55.600	56.800	55.600	56.600	55.459	1,042
2025-08-13	54.600	55.600	54.600	55.000	53.891	4,129
2025-08-12	55.200	55.200	54.800	54.800	53.695	9
2025-08-11	54.800	54.800	54.800	54.800	53.695	347
2025-08-08	54.400	55.400	54.400	55.400	54.283	200
2025-08-07	54.200	54.800	54.000	54.800	53.695	703
2025-08-06	54.200	54.200	54.200	54.200	53.107	11
2025-08-05	55.400	55.800	54.400	55.200	54.087	2,130
2025-08-04	58.000	58.200	57.200	57.200	56.047	925
2025-08-01	59.800	59.800	58.200	58.200	57.027	457
2025-07-31	59.600	59.600	58.200	59.600	58.398	173
2025-07-29	59.800	59.800	58.600	58.600	57.419	237
2025-07-28	61.000	61.800	60.200	60.200	58.986	137
2025-07-24	58.600	62.600	58.600	61.800	60.554	475
2025-07-23	58.400	58.400	58.400	58.400	57.223	10
2025-07-22	62.800	62.800	57.000	57.000	55.851	450
2025-07-21	57.200	57.200	56.200	56.200	55.067	335
2025-07-18	57.600	58.000	57.200	58.000	56.831	347
2025-07-15	57.600	58.800	57.600	58.800	57.615	216
2025-07-14	58.800	58.800	58.800	58.800	57.615	201
2025-07-10	57.400	58.800	57.400	58.800	57.615	1,282
2025-07-09	58.400	58.400	58.400	58.400	57.223	560
2025-07-08	57.600	57.600	57.200	57.200	56.047	331
2025-07-07	57.400	58.400	57.400	58.400	57.223	655
2025-07-04	57.200	57.200	57.200	57.200	56.047	650
2025-07-03	58.200	58.200	58.200	58.200	57.027	136
2025-07-02	57.800	58.200	57.800	58.200	57.027	98
2025-07-01	57.600	58.600	57.600	57.800	56.635	167
2025-06-30	59.000	59.000	57.600	58.600	57.419	286
2025-06-27	57.400	59.000	57.400	59.000	57.811	283
2025-06-26	57.800	57.800	57.400	57.400	56.243	351
2025-06-25	56.600	57.600	56.600	57.600	56.439	190
2025-06-24	56.200	57.800	56.200	56.600	55.459	223
2025-06-23	60.000	61.400	57.800	57.800	56.635	2,557
2025-06-19	62.200	62.200	61.000	61.000	59.770	211
2025-06-18	62.600	62.600	61.000	61.000	59.770	68
2025-06-17	63.400	63.600	61.400	61.400	60.162	918
2025-06-16	65.000	65.000	63.600	63.600	62.318	252
2025-06-13	64.000	64.000	64.000	64.000	62.710	4
2025-06-12	65.800	65.800	65.800	65.800	64.473	245
2025-06-10	65.400	67.400	64.000	65.000	63.690	652
2025-06-09	62.800	62.800	62.600	62.600	61.338	403
2025-06-05	66.200	67.400	61.000	61.000	59.770	1,122
2025-06-04	63.000	67.800	63.000	67.400	66.041	5,809
2025-06-03	57.200	66.400	57.200	64.600	63.298	1,955
2025-06-02	51.000	57.200	51.000	57.200	56.047	3,295
2025-05-30	51.600	51.600	51.600	51.600	50.560	2
2025-05-28	52.200	52.200	52.000	52.000	50.952	50
2025-05-27	52.000	52.000	51.600	52.000	50.952	489
2025-05-26	52.600	52.600	52.200	52.200	51.148	99
2025-05-23	52.000	52.000	51.800	51.800	50.756	130
2025-05-22	52.200	52.200	50.800	50.800	49.776	2,428

← NewerPage 5 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.