Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Stockholm - Delayed Quote SEK

AGES Industri AB (publ) (AGES-B.ST)

Compare

61.80

+1.00

+(1.64%)

At close: March 7 at 1:22:04 PM GMT+1

Currency in SEK

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 7, 2025	62.00	62.00	60.40	61.80	61.80	619
Mar 6, 2025	59.80	61.00	59.00	60.80	60.80	1,603
Mar 5, 2025	60.60	60.60	60.60	60.60	60.60	84
Mar 4, 2025	62.60	62.60	60.20	60.20	60.20	591
Mar 3, 2025	61.00	61.80	61.00	61.20	61.20	530
Feb 28, 2025	58.60	61.00	58.60	61.00	61.00	1,273
Feb 27, 2025	59.80	59.80	57.00	58.40	58.40	656
Feb 26, 2025	58.60	59.40	58.60	59.40	59.40	525
Feb 25, 2025	58.60	58.80	58.00	58.00	58.00	887
Feb 24, 2025	59.40	60.00	58.60	60.00	60.00	742
Feb 21, 2025	59.20	60.00	59.20	60.00	60.00	1,101
Feb 20, 2025	59.00	60.40	58.80	60.40	60.40	670
Feb 19, 2025	59.20	59.60	59.00	59.60	59.60	222
Feb 18, 2025	60.00	60.00	58.60	59.00	59.00	2,338
Feb 17, 2025	60.20	60.20	59.00	59.00	59.00	1,579
Feb 14, 2025	57.80	60.20	57.60	59.20	59.20	1,699
Feb 13, 2025	61.40	61.40	58.40	60.20	60.20	1,535
Feb 12, 2025	62.00	62.00	62.00	62.00	62.00	22
Feb 11, 2025	63.40	63.40	61.60	62.60	62.60	161
Feb 10, 2025	64.00	64.00	62.60	62.60	62.60	682
Feb 7, 2025	64.00	64.00	64.00	64.00	64.00	409
Feb 6, 2025	64.20	65.60	64.00	64.00	64.00	1,395
Feb 5, 2025	65.80	65.80	63.80	64.00	64.00	1,108
Feb 4, 2025	62.40	63.80	61.20	63.80	63.80	818
Feb 3, 2025	63.60	63.60	61.60	62.00	62.00	4,438
Jan 31, 2025	63.40	65.00	61.80	61.80	61.80	1,970
Jan 30, 2025	63.40	64.60	63.20	64.60	64.60	309
Jan 29, 2025	64.00	64.80	63.20	64.80	64.80	3,328
Jan 28, 2025	63.20	64.00	63.20	63.20	63.20	18
Jan 27, 2025	65.80	66.80	64.20	64.20	64.20	528
Jan 24, 2025	64.40	65.80	64.40	64.60	64.60	142
Jan 23, 2025	65.40	65.80	64.20	64.20	64.20	768
Jan 22, 2025	66.60	66.60	65.40	65.40	65.40	718
Jan 21, 2025	65.20	65.20	65.20	65.20	65.20	700
Jan 20, 2025	65.40	66.00	65.00	65.40	65.40	1,952
Jan 17, 2025	65.80	65.80	65.80	65.80	65.80	-
Jan 16, 2025	66.20	66.20	65.80	65.80	65.80	84
Jan 15, 2025	67.00	67.00	66.80	67.00	67.00	5,098
Jan 14, 2025	66.60	66.60	66.60	66.60	66.60	15
Jan 13, 2025	68.80	68.80	66.80	67.00	67.00	1,291
Jan 10, 2025	69.60	69.60	68.60	68.60	68.60	122
Jan 9, 2025	69.20	69.20	69.20	69.20	69.20	104
Jan 8, 2025	69.40	69.40	69.40	69.40	69.40	3
Jan 7, 2025	68.20	68.20	68.20	68.20	68.20	116
Jan 3, 2025	68.80	68.80	63.80	67.80	67.80	611
Jan 2, 2025	67.80	69.80	67.80	68.80	68.80	537
Dec 30, 2024	69.00	69.00	66.80	66.80	66.80	3,408
Dec 27, 2024	68.40	68.40	68.40	68.40	68.40	251
Dec 23, 2024	66.80	67.80	66.80	67.80	67.80	1,113
Dec 20, 2024	66.20	66.60	65.20	66.60	66.60	707
Dec 19, 2024	67.20	67.20	64.60	66.00	66.00	1,538
Dec 18, 2024	69.00	69.00	67.20	67.20	67.20	507
Dec 17, 2024	68.00	68.80	67.80	67.80	67.80	144
Dec 16, 2024	70.20	70.80	68.40	68.80	68.80	2,823
Dec 13, 2024	71.40	71.40	71.40	71.40	71.40	248
Dec 12, 2024	68.40	77.80	66.20	73.20	73.20	8,351
Dec 11, 2024	66.00	66.00	66.00	66.00	66.00	378
Dec 10, 2024	67.00	67.00	66.00	66.00	66.00	651
Dec 9, 2024	65.20	67.00	65.20	66.00	66.00	1,509
Dec 6, 2024	66.20	66.20	65.80	65.80	65.80	584
Dec 5, 2024	67.20	68.20	66.20	66.20	66.20	1,273
Dec 4, 2024	66.40	66.60	66.40	66.60	66.60	67
Dec 3, 2024	68.60	68.60	67.20	67.20	67.20	41
Dec 2, 2024	67.20	69.40	67.20	69.00	69.00	1,435
Nov 29, 2024	71.00	71.00	66.40	66.40	66.40	647
Nov 28, 2024	78.80	78.80	70.00	71.20	71.20	2,499
Nov 27, 2024	63.20	66.20	63.20	66.00	66.00	882
Nov 26, 2024	63.60	64.60	62.40	64.60	64.60	63
Nov 25, 2024	63.00	64.40	63.00	64.40	64.40	2,130
Nov 22, 2024	62.40	63.80	62.40	63.00	63.00	2,020
Nov 21, 2024	64.80	64.80	62.20	62.40	62.40	3,471
Nov 20, 2024	65.20	65.20	64.20	64.20	64.20	248
Nov 19, 2024	65.20	65.20	65.20	65.20	65.20	12
Nov 18, 2024	65.20	70.60	65.20	65.20	65.20	45
Nov 15, 2024	65.60	66.80	65.60	65.60	65.60	419
Nov 14, 2024	65.60	65.60	65.20	65.60	65.60	332
Nov 13, 2024	66.60	66.60	65.20	65.20	65.20	391
Nov 12, 2024	67.80	67.80	67.60	67.60	67.60	348
Nov 11, 2024	69.40	69.40	69.20	69.20	69.20	320
Nov 8, 2024	69.40	69.40	69.40	69.40	69.40	50
Nov 7, 2024	70.20	70.20	70.00	70.00	70.00	451
Nov 6, 2024	70.20	71.40	68.20	70.00	70.00	689
Nov 5, 2024	72.20	73.40	70.20	70.20	70.20	1,099
Nov 4, 2024	71.80	72.00	70.20	70.60	70.60	127
Nov 1, 2024	72.80	73.00	71.20	72.80	72.80	1,211
Oct 31, 2024	69.80	71.80	69.80	71.80	71.80	1,308
Oct 30, 2024	69.20	69.60	68.00	69.60	69.60	1,002
Oct 29, 2024	74.00	74.00	68.60	69.20	69.20	2,168
Oct 28, 2024	75.00	75.00	74.20	74.20	74.20	576
Oct 25, 2024	75.00	76.00	74.20	76.00	76.00	142
Oct 24, 2024	83.80	86.60	75.00	75.00	75.00	3,139
Oct 23, 2024	83.00	83.40	83.00	83.40	83.40	358
Oct 22, 2024	80.60	83.00	80.40	83.00	83.00	1,411
Oct 21, 2024	80.00	80.60	80.00	80.60	80.60	15
Oct 18, 2024	77.20	79.00	77.20	77.60	77.60	55
Oct 17, 2024	77.60	79.00	77.40	79.00	79.00	938
Oct 16, 2024	78.00	78.00	78.00	78.00	78.00	100
Oct 15, 2024	78.00	78.00	77.80	77.80	77.80	101
Oct 14, 2024	77.40	77.80	76.40	76.40	76.40	521
Oct 11, 2024	78.20	78.20	76.00	76.00	76.00	431
Oct 10, 2024	76.60	76.60	76.60	76.60	76.60	71
Oct 9, 2024	78.00	78.00	77.80	77.80	77.80	349
Oct 8, 2024	80.00	80.00	78.00	79.00	79.00	2,018
Oct 7, 2024	80.00	80.00	79.80	80.00	80.00	270
Oct 4, 2024	80.60	80.60	80.60	80.60	80.60	100
Oct 3, 2024	81.60	83.40	81.40	81.40	81.40	508
Oct 2, 2024	84.80	84.80	81.80	81.80	81.80	336
Oct 1, 2024	83.00	84.80	83.00	84.80	84.80	32
Sep 30, 2024	86.00	86.00	84.20	85.00	85.00	1,452
Sep 27, 2024	83.40	85.60	83.40	84.20	84.20	300
Sep 26, 2024	84.40	84.40	84.40	84.40	84.40	100
Sep 25, 2024	83.80	84.00	83.80	84.00	84.00	524
Sep 24, 2024	80.40	84.00	80.40	82.20	82.20	480
Sep 23, 2024	83.00	83.00	81.00	81.00	81.00	480
Sep 20, 2024	82.00	82.80	80.20	80.20	80.20	2,204
Sep 19, 2024	81.00	81.80	80.00	80.00	80.00	1,485
Sep 18, 2024	77.00	82.40	77.00	79.80	79.80	1,056
Sep 17, 2024	75.40	77.00	74.20	77.00	77.00	977
Sep 16, 2024	72.00	75.40	72.00	74.20	74.20	1,289
Sep 13, 2024	72.60	72.60	72.00	72.00	72.00	684
Sep 12, 2024	73.40	73.40	71.80	72.60	72.60	610
Sep 11, 2024	76.80	76.80	73.00	73.60	73.60	594
Sep 10, 2024	68.40	76.80	68.40	70.00	70.00	1,233
Sep 9, 2024	69.60	69.60	68.00	68.40	68.40	1,464
Sep 6, 2024	70.00	70.60	69.20	70.60	70.60	728
Sep 5, 2024	71.20	71.20	70.20	71.20	71.20	836
Sep 4, 2024	72.20	72.20	71.00	71.00	71.00	3,639
Sep 3, 2024	78.80	78.80	74.00	74.00	74.00	668
Sep 2, 2024	79.00	79.00	77.20	77.20	77.20	301
Aug 30, 2024	79.80	80.80	79.20	80.80	80.80	23
Aug 29, 2024	80.80	81.20	80.00	81.20	81.20	881
Aug 28, 2024	81.80	81.80	81.80	81.80	81.80	-
Aug 27, 2024	84.00	84.00	81.80	81.80	81.80	207
Aug 26, 2024	83.80	84.40	83.80	84.20	84.20	300
Aug 23, 2024	82.00	82.20	80.00	82.20	82.20	683
Aug 22, 2024	82.20	82.40	82.00	82.00	82.00	1,301
Aug 21, 2024	79.80	82.20	79.80	81.20	81.20	1,431
Aug 20, 2024	95.20	95.20	78.80	82.00	82.00	5,235
Aug 19, 2024	93.20	94.00	93.00	94.00	94.00	247
Aug 16, 2024	89.40	93.40	89.40	93.40	93.40	1,148
Aug 15, 2024	90.80	90.80	88.80	90.60	90.60	42
Aug 14, 2024	90.20	90.80	88.80	90.80	90.80	4,186
Aug 13, 2024	91.80	91.80	90.20	90.20	90.20	272
Aug 12, 2024	91.40	91.40	89.40	90.40	90.40	477
Aug 9, 2024	89.80	90.00	88.00	89.60	89.60	5,905
Aug 8, 2024	90.80	91.00	89.00	89.20	89.20	1,481
Aug 7, 2024	90.00	90.00	90.00	90.00	90.00	15
Aug 6, 2024	93.00	94.00	93.00	93.00	93.00	87
Aug 5, 2024	93.60	93.60	89.00	91.80	91.80	805
Aug 2, 2024	95.40	95.40	92.60	94.20	94.20	524
Aug 1, 2024	93.20	96.20	93.20	95.40	95.40	253
Jul 31, 2024	92.80	93.20	92.80	93.20	93.20	230
Jul 30, 2024	93.40	93.40	92.40	92.40	92.40	495
Jul 29, 2024	98.40	98.40	93.60	93.60	93.60	345
Jul 26, 2024	95.00	95.00	93.40	93.80	93.80	105
Jul 25, 2024	93.40	98.80	93.40	96.60	96.60	84
Jul 24, 2024	93.60	93.60	93.60	93.60	93.60	4
Jul 23, 2024	94.80	94.80	91.40	93.60	93.60	2,480
Jul 22, 2024	92.00	97.60	91.00	95.60	95.60	391
Jul 19, 2024	97.20	97.20	93.80	93.80	93.80	149
Jul 18, 2024	95.00	97.20	95.00	97.20	97.20	200
Jul 17, 2024	92.00	94.80	92.00	94.00	94.00	1,266
Jul 16, 2024	92.00	94.00	92.00	94.00	94.00	316
Jul 15, 2024	95.20	95.20	92.00	92.00	92.00	95
Jul 12, 2024	95.00	95.00	92.20	95.00	95.00	75
Jul 11, 2024	94.60	95.00	94.60	95.00	95.00	25
Jul 10, 2024	95.00	95.00	94.40	94.60	94.60	387
Jul 9, 2024	92.80	94.60	92.80	94.40	94.40	1,035
Jul 8, 2024	92.20	92.80	91.20	91.20	91.20	115
Jul 5, 2024	90.60	92.80	90.60	92.80	92.80	11
Jul 4, 2024	90.40	92.80	90.40	92.80	92.80	32
Jul 3, 2024	92.80	92.80	90.40	90.40	90.40	43
Jul 2, 2024	92.00	93.00	90.20	92.80	92.80	855
Jul 1, 2024	90.00	92.80	90.00	92.80	92.80	1,199
Jun 28, 2024	92.80	92.80	91.80	92.00	92.00	618
Jun 27, 2024	89.00	92.80	89.00	92.80	92.80	342
Jun 26, 2024	89.40	90.80	89.40	90.80	90.80	1,562
Jun 25, 2024	93.00	93.00	88.60	91.00	91.00	1,295
Jun 24, 2024	93.00	93.00	91.00	92.00	92.00	870
Jun 20, 2024	92.80	92.80	88.40	91.00	91.00	506
Jun 19, 2024	91.20	91.20	91.00	91.20	91.20	253
Jun 18, 2024	89.20	89.60	89.20	89.40	89.40	916
Jun 17, 2024	88.80	91.80	87.60	91.80	91.80	213
Jun 14, 2024	93.00	93.00	87.40	88.80	88.80	895
Jun 13, 2024	90.20	93.00	90.20	93.00	93.00	203
Jun 12, 2024	92.80	92.80	90.00	90.20	90.20	171
Jun 11, 2024	92.00	93.00	91.80	93.00	93.00	1,042
Jun 10, 2024	90.00	94.00	90.00	93.00	93.00	2,111
Jun 7, 2024	92.00	92.00	90.00	90.00	90.00	805
Jun 5, 2024	91.80	91.80	91.80	91.80	91.80	247
Jun 4, 2024	92.80	92.80	91.40	92.00	92.00	768
Jun 3, 2024	92.40	92.80	88.60	92.80	92.80	2,446
May 31, 2024	94.00	94.00	92.40	92.40	92.40	726
May 30, 2024	88.00	94.80	88.00	92.60	92.60	4,129
May 29, 2024	92.60	92.80	90.00	90.00	90.00	2,024
May 28, 2024	90.20	92.00	90.00	92.00	92.00	1,767
May 27, 2024	92.00	92.00	87.00	90.20	90.20	2,246
May 24, 2024	90.00	92.00	90.00	91.60	91.60	2,687
May 23, 2024	84.00	89.00	84.00	88.60	88.60	4,928
May 22, 2024	82.80	84.00	80.80	84.00	84.00	1,974
May 21, 2024	83.00	83.00	80.00	82.20	82.20	2,544
May 20, 2024	82.80	84.00	81.60	82.20	82.20	2,048
May 17, 2024	79.00	82.60	79.00	82.60	82.60	686
May 16, 2024	79.00	81.00	77.40	81.00	81.00	5,268
May 15, 2024	76.60	79.00	76.60	79.00	79.00	1,051
May 14, 2024	76.60	76.60	76.40	76.40	76.40	80
May 13, 2024	76.40	76.80	76.40	76.40	76.40	1,790
May 10, 2024	77.20	77.40	74.00	76.40	76.40	7,520
May 8, 2024	1.50 Dividend
May 8, 2024	77.60	77.60	76.20	77.20	77.20	2,440
May 7, 2024	79.00	81.60	76.00	80.80	79.30	2,098
May 6, 2024	80.00	82.20	79.20	81.80	80.28	303
May 3, 2024	79.00	81.60	79.00	81.40	79.89	346
May 2, 2024	79.00	81.00	79.00	79.00	77.53	109
Apr 30, 2024	82.80	82.80	79.00	79.00	77.53	1,401
Apr 29, 2024	82.00	82.00	80.40	81.00	79.50	782
Apr 26, 2024	80.20	82.20	80.20	82.00	80.48	659
Apr 25, 2024	77.60	81.40	77.60	81.40	79.89	1,193
Apr 24, 2024	76.00	77.60	75.00	77.60	76.16	1,203
Apr 23, 2024	79.60	79.60	75.80	75.80	74.39	2,023
Apr 22, 2024	77.40	78.00	75.00	78.00	76.55	460
Apr 19, 2024	75.60	77.40	73.20	77.40	75.96	4,664
Apr 18, 2024	82.00	82.00	75.60	78.00	76.55	7,999
Apr 17, 2024	82.00	82.00	82.00	82.00	80.48	-
Apr 16, 2024	84.40	84.60	81.80	82.00	80.48	6,732
Apr 15, 2024	86.40	86.40	84.60	84.60	83.03	1,071
Apr 12, 2024	86.40	86.40	86.40	86.40	84.80	91
Apr 11, 2024	88.00	88.20	86.20	86.20	84.60	553
Apr 10, 2024	85.40	89.00	85.40	86.20	84.60	1,038
Apr 9, 2024	84.80	85.60	84.80	85.60	84.01	371
Apr 8, 2024	84.60	84.80	84.40	84.80	83.23	1,090
Apr 5, 2024	84.00	84.40	84.00	84.40	82.83	1,570
Apr 4, 2024	81.40	83.60	80.80	83.60	82.05	2,863
Apr 3, 2024	79.20	79.20	76.80	79.00	77.53	1,109
Apr 2, 2024	82.00	82.00	79.20	79.20	77.73	693
Mar 28, 2024	82.00	82.00	82.00	82.00	80.48	-
Mar 27, 2024	84.50	84.50	80.00	82.00	80.48	2,641
Mar 26, 2024	84.00	85.50	84.00	85.00	83.42	626
Mar 25, 2024	81.50	83.00	81.00	83.00	81.46	1,437
Mar 22, 2024	81.00	84.00	81.00	84.00	82.44	866
Mar 21, 2024	81.50	83.50	80.50	80.50	79.01	904
Mar 20, 2024	84.00	84.00	84.00	84.00	82.44	17
Mar 19, 2024	79.50	84.50	77.50	83.50	81.95	1,545
Mar 18, 2024	76.50	80.00	76.50	80.00	78.51	625
Mar 15, 2024	77.50	77.50	76.00	77.00	75.57	842
Mar 14, 2024	81.00	81.00	78.00	78.00	76.55	1,040
Mar 13, 2024	79.50	81.00	79.50	81.00	79.50	510
Mar 12, 2024	81.50	83.50	79.00	80.00	78.51	675
Mar 11, 2024	80.50	82.50	80.50	82.50	80.97	13
Mar 8, 2024	83.00	83.00	81.00	82.50	80.97	428
Mar 7, 2024	81.50	83.00	81.00	82.50	80.97	831

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

AGES Industri AB (publ) (AGES-B.ST)