AGES Industri AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 82.000 | 82.200 | 80.000 | 82.200 | 78.569 | 683 |
| 2024-08-22 | 82.200 | 82.400 | 82.000 | 82.000 | 78.378 | 1,301 |
| 2024-08-21 | 79.800 | 82.200 | 79.800 | 81.200 | 77.613 | 1,431 |
| 2024-08-20 | 95.200 | 95.200 | 78.800 | 82.000 | 78.378 | 5,235 |
| 2024-08-19 | 93.200 | 94.000 | 93.000 | 94.000 | 89.847 | 247 |
| 2024-08-16 | 89.400 | 93.400 | 89.400 | 93.400 | 89.274 | 1,148 |
| 2024-08-15 | 90.800 | 90.800 | 88.800 | 90.600 | 86.598 | 42 |
| 2024-08-14 | 90.200 | 90.800 | 88.800 | 90.800 | 86.789 | 4,186 |
| 2024-08-13 | 91.800 | 91.800 | 90.200 | 90.200 | 86.215 | 272 |
| 2024-08-12 | 91.400 | 91.400 | 89.400 | 90.400 | 86.406 | 477 |
| 2024-08-09 | 89.800 | 90.000 | 88.000 | 89.600 | 85.642 | 5,905 |
| 2024-08-08 | 90.800 | 91.000 | 89.000 | 89.200 | 85.259 | 1,481 |
| 2024-08-07 | 90.000 | 90.000 | 90.000 | 90.000 | 86.024 | 15 |
| 2024-08-06 | 93.000 | 94.000 | 93.000 | 93.000 | 88.892 | 87 |
| 2024-08-05 | 93.600 | 93.600 | 89.000 | 91.800 | 87.745 | 805 |
| 2024-08-02 | 95.400 | 95.400 | 92.600 | 94.200 | 90.039 | 524 |
| 2024-08-01 | 93.200 | 96.200 | 93.200 | 95.400 | 91.186 | 253 |
| 2024-07-31 | 92.800 | 93.200 | 92.800 | 93.200 | 89.083 | 230 |
| 2024-07-30 | 93.400 | 93.400 | 92.400 | 92.400 | 88.318 | 495 |
| 2024-07-29 | 98.400 | 98.400 | 93.600 | 93.600 | 89.465 | 345 |
| 2024-07-26 | 95.000 | 95.000 | 93.400 | 93.800 | 89.656 | 105 |
| 2024-07-25 | 93.400 | 98.800 | 93.400 | 96.600 | 92.333 | 84 |
| 2024-07-24 | 93.600 | 93.600 | 93.600 | 93.600 | 89.465 | 4 |
| 2024-07-23 | 94.800 | 94.800 | 91.400 | 93.600 | 89.465 | 2,480 |
| 2024-07-22 | 92.000 | 97.600 | 91.000 | 95.600 | 91.377 | 391 |
| 2024-07-19 | 97.200 | 97.200 | 93.800 | 93.800 | 89.656 | 149 |
| 2024-07-18 | 95.000 | 97.200 | 95.000 | 97.200 | 92.906 | 200 |
| 2024-07-17 | 92.000 | 94.800 | 92.000 | 94.000 | 89.847 | 1,266 |
| 2024-07-16 | 92.000 | 94.000 | 92.000 | 94.000 | 89.847 | 316 |
| 2024-07-15 | 95.200 | 95.200 | 92.000 | 92.000 | 87.936 | 95 |
| 2024-07-12 | 95.000 | 95.000 | 92.200 | 95.000 | 90.803 | 75 |
| 2024-07-11 | 94.600 | 95.000 | 94.600 | 95.000 | 90.803 | 25 |
| 2024-07-10 | 95.000 | 95.000 | 94.400 | 94.600 | 90.421 | 387 |
| 2024-07-09 | 92.800 | 94.600 | 92.800 | 94.400 | 90.230 | 1,035 |
| 2024-07-08 | 92.200 | 92.800 | 91.200 | 91.200 | 87.171 | 115 |
| 2024-07-05 | 90.600 | 92.800 | 90.600 | 92.800 | 88.700 | 11 |
| 2024-07-04 | 90.400 | 92.800 | 90.400 | 92.800 | 88.700 | 32 |
| 2024-07-03 | 92.800 | 92.800 | 90.400 | 90.400 | 86.406 | 43 |
| 2024-07-02 | 92.000 | 93.000 | 90.200 | 92.800 | 88.700 | 855 |
| 2024-07-01 | 90.000 | 92.800 | 90.000 | 92.800 | 88.700 | 1,199 |
| 2024-06-28 | 92.800 | 92.800 | 91.800 | 92.000 | 87.936 | 618 |
| 2024-06-27 | 89.000 | 92.800 | 89.000 | 92.800 | 88.700 | 342 |
| 2024-06-26 | 89.400 | 90.800 | 89.400 | 90.800 | 86.789 | 1,562 |
| 2024-06-25 | 93.000 | 93.000 | 88.600 | 91.000 | 86.980 | 1,295 |
| 2024-06-24 | 93.000 | 93.000 | 91.000 | 92.000 | 87.936 | 870 |
| 2024-06-20 | 92.800 | 92.800 | 88.400 | 91.000 | 86.980 | 506 |
| 2024-06-19 | 91.200 | 91.200 | 91.000 | 91.200 | 87.171 | 253 |
| 2024-06-18 | 89.200 | 89.600 | 89.200 | 89.400 | 85.451 | 916 |
| 2024-06-17 | 88.800 | 91.800 | 87.600 | 91.800 | 87.745 | 213 |
| 2024-06-14 | 93.000 | 93.000 | 87.400 | 88.800 | 84.877 | 895 |
| 2024-06-13 | 90.200 | 93.000 | 90.200 | 93.000 | 88.892 | 203 |
| 2024-06-12 | 92.800 | 92.800 | 90.000 | 90.200 | 86.215 | 171 |
| 2024-06-11 | 92.000 | 93.000 | 91.800 | 93.000 | 88.892 | 1,042 |
| 2024-06-10 | 90.000 | 94.000 | 90.000 | 93.000 | 88.892 | 2,111 |
| 2024-06-07 | 92.000 | 92.000 | 90.000 | 90.000 | 86.024 | 805 |
| 2024-06-05 | 91.800 | 91.800 | 91.800 | 91.800 | 87.745 | 247 |
| 2024-06-04 | 92.800 | 92.800 | 91.400 | 92.000 | 87.936 | 768 |
| 2024-06-03 | 92.400 | 92.800 | 88.600 | 92.800 | 88.700 | 2,446 |
| 2024-05-31 | 94.000 | 94.000 | 92.400 | 92.400 | 88.318 | 726 |
| 2024-05-30 | 88.000 | 94.800 | 88.000 | 92.600 | 88.509 | 4,129 |
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.