AGES Industri AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 65.200 | 70.600 | 65.200 | 65.200 | 62.320 | 45 |
| 2024-11-15 | 65.600 | 66.800 | 65.600 | 65.600 | 62.702 | 419 |
| 2024-11-14 | 65.600 | 65.600 | 65.200 | 65.600 | 62.702 | 332 |
| 2024-11-13 | 66.600 | 66.600 | 65.200 | 65.200 | 62.320 | 391 |
| 2024-11-12 | 67.800 | 67.800 | 67.600 | 67.600 | 64.614 | 348 |
| 2024-11-11 | 69.400 | 69.400 | 69.200 | 69.200 | 66.143 | 320 |
| 2024-11-08 | 69.400 | 69.400 | 69.400 | 69.400 | 66.334 | 50 |
| 2024-11-07 | 70.200 | 70.200 | 70.000 | 70.000 | 66.908 | 451 |
| 2024-11-06 | 70.200 | 71.400 | 68.200 | 70.000 | 66.908 | 689 |
| 2024-11-05 | 72.200 | 73.400 | 70.200 | 70.200 | 67.099 | 1,099 |
| 2024-11-04 | 71.800 | 72.000 | 70.200 | 70.600 | 67.481 | 127 |
| 2024-11-01 | 72.800 | 73.000 | 71.200 | 72.800 | 69.584 | 1,211 |
| 2024-10-31 | 69.800 | 71.800 | 69.800 | 71.800 | 68.628 | 1,308 |
| 2024-10-30 | 69.200 | 69.600 | 68.000 | 69.600 | 66.525 | 1,002 |
| 2024-10-29 | 74.000 | 74.000 | 68.600 | 69.200 | 66.143 | 2,168 |
| 2024-10-28 | 75.000 | 75.000 | 74.200 | 74.200 | 70.922 | 576 |
| 2024-10-25 | 75.000 | 76.000 | 74.200 | 76.000 | 72.643 | 142 |
| 2024-10-24 | 83.800 | 86.600 | 75.000 | 75.000 | 71.687 | 3,139 |
| 2024-10-23 | 83.000 | 83.400 | 83.000 | 83.400 | 79.716 | 358 |
| 2024-10-22 | 80.600 | 83.000 | 80.400 | 83.000 | 79.333 | 1,411 |
| 2024-10-21 | 80.000 | 80.600 | 80.000 | 80.600 | 77.039 | 15 |
| 2024-10-18 | 77.200 | 79.000 | 77.200 | 77.600 | 74.172 | 55 |
| 2024-10-17 | 77.600 | 79.000 | 77.400 | 79.000 | 75.510 | 938 |
| 2024-10-16 | 78.000 | 78.000 | 78.000 | 78.000 | 74.554 | 100 |
| 2024-10-15 | 78.000 | 78.000 | 77.800 | 77.800 | 74.363 | 101 |
| 2024-10-14 | 77.400 | 77.800 | 76.400 | 76.400 | 73.025 | 521 |
| 2024-10-11 | 78.200 | 78.200 | 76.000 | 76.000 | 72.643 | 431 |
| 2024-10-10 | 76.600 | 76.600 | 76.600 | 76.600 | 73.216 | 71 |
| 2024-10-09 | 78.000 | 78.000 | 77.800 | 77.800 | 74.363 | 349 |
| 2024-10-08 | 80.000 | 80.000 | 78.000 | 79.000 | 75.510 | 2,018 |
| 2024-10-07 | 80.000 | 80.000 | 79.800 | 80.000 | 76.466 | 270 |
| 2024-10-04 | 80.600 | 80.600 | 80.600 | 80.600 | 77.039 | 100 |
| 2024-10-03 | 81.600 | 83.400 | 81.400 | 81.400 | 77.804 | 508 |
| 2024-10-02 | 84.800 | 84.800 | 81.800 | 81.800 | 78.186 | 336 |
| 2024-10-01 | 83.000 | 84.800 | 83.000 | 84.800 | 81.054 | 32 |
| 2024-09-30 | 86.000 | 86.000 | 84.200 | 85.000 | 81.245 | 1,452 |
| 2024-09-27 | 83.400 | 85.600 | 83.400 | 84.200 | 80.480 | 300 |
| 2024-09-26 | 84.400 | 84.400 | 84.400 | 84.400 | 80.672 | 100 |
| 2024-09-25 | 83.800 | 84.000 | 83.800 | 84.000 | 80.289 | 524 |
| 2024-09-24 | 80.400 | 84.000 | 80.400 | 82.200 | 78.569 | 480 |
| 2024-09-23 | 83.000 | 83.000 | 81.000 | 81.000 | 77.422 | 480 |
| 2024-09-20 | 82.000 | 82.800 | 80.200 | 80.200 | 76.657 | 2,204 |
| 2024-09-19 | 81.000 | 81.800 | 80.000 | 80.000 | 76.466 | 1,485 |
| 2024-09-18 | 77.000 | 82.400 | 77.000 | 79.800 | 76.275 | 1,056 |
| 2024-09-17 | 75.400 | 77.000 | 74.200 | 77.000 | 73.598 | 977 |
| 2024-09-16 | 72.000 | 75.400 | 72.000 | 74.200 | 70.922 | 1,289 |
| 2024-09-13 | 72.600 | 72.600 | 72.000 | 72.000 | 68.819 | 684 |
| 2024-09-12 | 73.400 | 73.400 | 71.800 | 72.600 | 69.393 | 610 |
| 2024-09-11 | 76.800 | 76.800 | 73.000 | 73.600 | 70.349 | 594 |
| 2024-09-10 | 68.400 | 76.800 | 68.400 | 70.000 | 66.908 | 1,233 |
| 2024-09-09 | 69.600 | 69.600 | 68.000 | 68.400 | 65.378 | 1,464 |
| 2024-09-06 | 70.000 | 70.600 | 69.200 | 70.600 | 67.481 | 728 |
| 2024-09-05 | 71.200 | 71.200 | 70.200 | 71.200 | 68.055 | 836 |
| 2024-09-04 | 72.200 | 72.200 | 71.000 | 71.000 | 67.863 | 3,639 |
| 2024-09-03 | 78.800 | 78.800 | 74.000 | 74.000 | 70.731 | 668 |
| 2024-09-02 | 79.000 | 79.000 | 77.200 | 77.200 | 73.790 | 301 |
| 2024-08-30 | 79.800 | 80.800 | 79.200 | 80.800 | 77.231 | 23 |
| 2024-08-29 | 80.800 | 81.200 | 80.000 | 81.200 | 77.613 | 881 |
| 2024-08-27 | 84.000 | 84.000 | 81.800 | 81.800 | 78.186 | 207 |
| 2024-08-26 | 83.800 | 84.400 | 83.800 | 84.200 | 80.480 | 300 |
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.