AGES Industri AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	60.000	60.000	58.600	59.000	56.394	2,338
2025-02-17	60.200	60.200	59.000	59.000	56.394	1,579
2025-02-14	57.800	60.200	57.600	59.200	56.585	1,699
2025-02-13	61.400	61.400	58.400	60.200	57.541	1,535
2025-02-12	62.000	62.000	62.000	62.000	59.261	22
2025-02-11	63.400	63.400	61.600	62.600	59.835	161
2025-02-10	64.000	64.000	62.600	62.600	59.835	682
2025-02-07	64.000	64.000	64.000	64.000	61.173	409
2025-02-06	64.200	65.600	64.000	64.000	61.173	1,395
2025-02-05	65.800	65.800	63.800	64.000	61.173	1,108
2025-02-04	62.400	63.800	61.200	63.800	60.982	818
2025-02-03	63.600	63.600	61.600	62.000	59.261	4,438
2025-01-31	63.400	65.000	61.800	61.800	59.070	1,970
2025-01-30	63.400	64.600	63.200	64.600	61.746	309
2025-01-29	64.000	64.800	63.200	64.800	61.937	3,328
2025-01-28	63.200	64.000	63.200	63.200	60.408	18
2025-01-27	65.800	66.800	64.200	64.200	61.364	528
2025-01-24	64.400	65.800	64.400	64.600	61.746	142
2025-01-23	65.400	65.800	64.200	64.200	61.364	768
2025-01-22	66.600	66.600	65.400	65.400	62.511	718
2025-01-21	65.200	65.200	65.200	65.200	62.320	700
2025-01-20	65.400	66.000	65.000	65.400	62.511	1,952
2025-01-16	66.200	66.200	65.800	65.800	62.893	84
2025-01-15	67.000	67.000	66.800	67.000	64.040	5,098
2025-01-14	66.600	66.600	66.600	66.600	63.658	15
2025-01-13	68.800	68.800	66.800	67.000	64.040	1,291
2025-01-10	69.600	69.600	68.600	68.600	65.570	122
2025-01-09	69.200	69.200	69.200	69.200	66.143	104
2025-01-08	69.400	69.400	69.400	69.400	66.334	3
2025-01-07	68.200	68.200	68.200	68.200	65.187	116
2025-01-03	68.800	68.800	63.800	67.800	64.805	611
2025-01-02	67.800	69.800	67.800	68.800	65.761	537
2024-12-30	69.000	69.000	66.800	66.800	63.849	3,408
2024-12-27	68.400	68.400	68.400	68.400	65.378	251
2024-12-23	66.800	67.800	66.800	67.800	64.805	1,113
2024-12-20	66.200	66.600	65.200	66.600	63.658	707
2024-12-19	67.200	67.200	64.600	66.000	63.084	1,538
2024-12-18	69.000	69.000	67.200	67.200	64.231	507
2024-12-17	68.000	68.800	67.800	67.800	64.805	144
2024-12-16	70.200	70.800	68.400	68.800	65.761	2,823
2024-12-13	71.400	71.400	71.400	71.400	68.246	248
2024-12-12	68.400	77.800	66.200	73.200	69.966	8,351
2024-12-11	66.000	66.000	66.000	66.000	63.084	378
2024-12-10	67.000	67.000	66.000	66.000	63.084	651
2024-12-09	65.200	67.000	65.200	66.000	63.084	1,509
2024-12-06	66.200	66.200	65.800	65.800	62.893	584
2024-12-05	67.200	68.200	66.200	66.200	63.276	1,273
2024-12-04	66.400	66.600	66.400	66.600	63.658	67
2024-12-03	68.600	68.600	67.200	67.200	64.231	41
2024-12-02	67.200	69.400	67.200	69.000	65.952	1,435
2024-11-29	71.000	71.000	66.400	66.400	63.467	647
2024-11-28	78.800	78.800	70.000	71.200	68.055	2,499
2024-11-27	63.200	66.200	63.200	66.000	63.084	882
2024-11-26	63.600	64.600	62.400	64.600	61.746	63
2024-11-25	63.000	64.400	63.000	64.400	61.555	2,130
2024-11-22	62.400	63.800	62.400	63.000	60.217	2,020
2024-11-21	64.800	64.800	62.200	62.400	59.643	3,471
2024-11-20	65.200	65.200	64.200	64.200	61.364	248
2024-11-19	65.200	65.200	65.200	65.200	62.320	12
2024-11-18	65.200	70.600	65.200	65.200	62.320	45

← NewerPage 7 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.