AGES Industri AB (publ) (STO:AGES.B)
Sweden
· Delayed Price · Currency is SEK 54.80
+0.20 (0.37%)
At close: Dec 5, 2025
AGES Industri AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.80 | 55.80 | 54.80 | 54.80 | 54.80 | 0.37% | 230 |
| Dec 4, 2025 | 54.60 | 55.80 | 54.40 | 54.60 | 54.60 | -1.09% | 2,029 |
| Dec 3, 2025 | 53.80 | 55.20 | 53.80 | 55.20 | 55.20 | 1.47% | 935 |
| Dec 2, 2025 | 55.60 | 55.60 | 54.20 | 54.40 | 54.40 | -4.56% | 2,505 |
| Dec 1, 2025 | 55.40 | 57.00 | 54.40 | 57.00 | 57.00 | 1.79% | 1,416 |
| Nov 28, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | -0.71% | 158 |
| Nov 27, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.70% | 51 |
| Nov 26, 2025 | 56.80 | 56.80 | 55.20 | 56.80 | 56.80 | 1.43% | 695 |
| Nov 20, 2025 | 57.60 | 57.60 | 56.00 | 56.00 | 56.00 | -0.36% | 533 |
| Nov 19, 2025 | 56.00 | 57.60 | 56.00 | 56.20 | 56.20 | -0.35% | 144 |
| Nov 18, 2025 | 57.80 | 57.80 | 56.40 | 56.40 | 56.40 | -1.74% | 315 |
| Nov 17, 2025 | 57.00 | 57.40 | 56.40 | 57.40 | 57.40 | -3.69% | 382 |
| Nov 14, 2025 | 59.00 | 59.60 | 57.80 | 59.60 | 59.60 | 6.81% | 1,244 |
| Nov 13, 2025 | 54.00 | 55.80 | 54.00 | 55.80 | 55.80 | 4.10% | 2,334 |
| Nov 12, 2025 | 53.80 | 53.80 | 53.60 | 53.60 | 53.60 | - | 966 |
| Nov 10, 2025 | 54.60 | 54.60 | 53.40 | 53.60 | 53.60 | 0.37% | 2,081 |
| Nov 7, 2025 | 54.20 | 54.20 | 53.40 | 53.40 | 53.40 | -3.26% | 192 |
| Nov 6, 2025 | 55.20 | 55.20 | 54.20 | 55.20 | 55.20 | 0.36% | 281 |
| Nov 5, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.36% | 1,446 |
| Nov 4, 2025 | 56.60 | 56.60 | 55.20 | 55.20 | 55.20 | -2.13% | 1,008 |
| Nov 3, 2025 | 56.20 | 56.40 | 56.20 | 56.40 | 56.40 | -2.08% | 247 |
| Oct 30, 2025 | 56.40 | 57.60 | 56.40 | 57.60 | 57.60 | 2.13% | 930 |
| Oct 29, 2025 | 57.20 | 57.20 | 56.40 | 56.40 | 56.40 | -1.40% | 600 |
| Oct 28, 2025 | 56.20 | 57.20 | 55.80 | 57.20 | 57.20 | 1.78% | 267 |
| Oct 27, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -1.75% | 32 |
| Oct 24, 2025 | 58.20 | 58.20 | 54.20 | 57.20 | 57.20 | -4.35% | 1,971 |
| Oct 23, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 1.36% | 12 |
| Oct 22, 2025 | 59.20 | 59.20 | 58.80 | 59.00 | 59.00 | -1.01% | 377 |
| Oct 21, 2025 | 58.60 | 59.60 | 58.60 | 59.60 | 59.60 | -0.67% | 56 |
| Oct 20, 2025 | 60.00 | 60.00 | 58.40 | 60.00 | 60.00 | - | 125 |
| Oct 16, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | 100 |
| Oct 14, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.33% | 245 |
| Oct 13, 2025 | 61.00 | 61.20 | 61.00 | 61.20 | 61.20 | 0.33% | 287 |
| Oct 10, 2025 | 61.40 | 61.40 | 61.00 | 61.00 | 61.00 | -0.65% | 119 |
| Oct 9, 2025 | 57.80 | 64.00 | 57.80 | 61.40 | 61.40 | 3.72% | 1,952 |
| Oct 8, 2025 | 56.00 | 59.20 | 55.80 | 59.20 | 59.20 | 6.47% | 1,402 |
| Oct 7, 2025 | 56.20 | 56.20 | 55.40 | 55.60 | 55.60 | -0.71% | 732 |
| Oct 6, 2025 | 57.20 | 57.20 | 56.00 | 56.00 | 56.00 | -1.06% | 881 |
| Oct 3, 2025 | 57.20 | 57.20 | 56.40 | 56.60 | 56.60 | -0.70% | 957 |
| Oct 2, 2025 | 56.80 | 57.00 | 56.80 | 57.00 | 57.00 | -0.35% | 432 |
| Oct 1, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0.70% | 11 |
| Sep 29, 2025 | 57.20 | 57.20 | 56.80 | 56.80 | 56.80 | -0.35% | 840 |
| Sep 26, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 320 |
| Sep 25, 2025 | 56.60 | 57.40 | 56.60 | 57.00 | 57.00 | -0.35% | 458 |
| Sep 24, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - | 111 |
| Sep 23, 2025 | 57.20 | 57.20 | 56.80 | 57.20 | 57.20 | - | 181 |
| Sep 22, 2025 | 56.80 | 57.40 | 56.80 | 57.20 | 57.20 | 0.35% | 1,232 |
| Sep 19, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -3.06% | 20 |
| Sep 18, 2025 | 56.60 | 58.80 | 56.60 | 58.80 | 58.80 | 3.16% | 1,144 |
| Sep 17, 2025 | 57.00 | 57.20 | 57.00 | 57.00 | 57.00 | -0.70% | 606 |
| Sep 16, 2025 | 57.20 | 57.40 | 57.20 | 57.40 | 57.40 | -1.03% | 543 |
| Sep 15, 2025 | 57.40 | 58.00 | 57.40 | 58.00 | 58.00 | - | 1,971 |
| Sep 11, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.68% | 201 |
| Sep 10, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 2.46% | 500 |
| Sep 9, 2025 | 57.60 | 59.00 | 55.00 | 57.00 | 57.00 | -3.39% | 1,336 |
| Sep 8, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 501 |
| Sep 5, 2025 | 58.60 | 59.00 | 58.60 | 59.00 | 59.00 | 1.72% | 350 |
| Sep 4, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | 2,383 |
| Sep 3, 2025 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 1.72% | 140 |
| Sep 1, 2025 | 60.00 | 60.60 | 58.00 | 58.00 | 58.00 | 1.40% | 8,042 |
| Aug 29, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -1.38% | 35 |
| Aug 28, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2.47% | 500 |
| Aug 27, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -0.70% | 110 |
| Aug 26, 2025 | 60.20 | 60.20 | 57.00 | 57.00 | 57.00 | -5.32% | 1,865 |
| Aug 25, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 2.38% | 83 |
| Aug 22, 2025 | 57.00 | 58.80 | 57.00 | 58.80 | 58.80 | 3.16% | 2,030 |
| Aug 21, 2025 | 58.80 | 58.80 | 57.00 | 57.00 | 57.00 | -4.04% | 601 |
| Aug 20, 2025 | 58.20 | 61.20 | 58.20 | 59.40 | 59.40 | 2.06% | 1,319 |
| Aug 19, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -2.02% | 150 |
| Aug 18, 2025 | 59.60 | 59.60 | 59.20 | 59.40 | 59.40 | -0.34% | 818 |
| Aug 15, 2025 | 56.80 | 61.40 | 56.80 | 59.60 | 59.60 | 5.30% | 930 |
| Aug 14, 2025 | 55.60 | 56.80 | 55.60 | 56.60 | 56.60 | 2.91% | 1,042 |
| Aug 13, 2025 | 54.60 | 55.60 | 54.60 | 55.00 | 55.00 | 0.36% | 4,129 |
| Aug 12, 2025 | 55.20 | 55.20 | 54.80 | 54.80 | 54.80 | - | 9 |
| Aug 11, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -1.08% | 347 |
| Aug 8, 2025 | 54.40 | 55.40 | 54.40 | 55.40 | 55.40 | 1.09% | 200 |
| Aug 7, 2025 | 54.20 | 54.80 | 54.00 | 54.80 | 54.80 | 1.11% | 703 |
| Aug 6, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -1.81% | 11 |
| Aug 5, 2025 | 55.40 | 55.80 | 54.40 | 55.20 | 55.20 | -3.50% | 2,130 |
| Aug 4, 2025 | 58.00 | 58.20 | 57.20 | 57.20 | 57.20 | -1.72% | 925 |
| Aug 1, 2025 | 59.80 | 59.80 | 58.20 | 58.20 | 58.20 | -2.35% | 457 |
| Jul 31, 2025 | 59.60 | 59.60 | 58.20 | 59.60 | 59.60 | 1.71% | 173 |
| Jul 29, 2025 | 59.80 | 59.80 | 58.60 | 58.60 | 58.60 | -2.66% | 237 |
| Jul 28, 2025 | 61.00 | 61.80 | 60.20 | 60.20 | 60.20 | -2.59% | 137 |
| Jul 24, 2025 | 58.60 | 62.60 | 58.60 | 61.80 | 61.80 | 5.82% | 475 |
| Jul 23, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 2.46% | 10 |
| Jul 22, 2025 | 62.80 | 62.80 | 57.00 | 57.00 | 57.00 | 1.42% | 450 |
| Jul 21, 2025 | 57.20 | 57.20 | 56.20 | 56.20 | 56.20 | -3.10% | 335 |
| Jul 18, 2025 | 57.60 | 58.00 | 57.20 | 58.00 | 58.00 | -1.36% | 347 |
| Jul 15, 2025 | 57.60 | 58.80 | 57.60 | 58.80 | 58.80 | - | 216 |
| Jul 14, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - | 201 |
| Jul 10, 2025 | 57.40 | 58.80 | 57.40 | 58.80 | 58.80 | 0.68% | 1,282 |
| Jul 9, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 2.10% | 560 |
| Jul 8, 2025 | 57.60 | 57.60 | 57.20 | 57.20 | 57.20 | -2.05% | 331 |
| Jul 7, 2025 | 57.40 | 58.40 | 57.40 | 58.40 | 58.40 | 2.10% | 655 |
| Jul 4, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -1.72% | 650 |
| Jul 3, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - | 136 |
| Jul 2, 2025 | 57.80 | 58.20 | 57.80 | 58.20 | 58.20 | 0.69% | 98 |
| Jul 1, 2025 | 57.60 | 58.60 | 57.60 | 57.80 | 57.80 | -1.37% | 167 |
| Jun 30, 2025 | 59.00 | 59.00 | 57.60 | 58.60 | 58.60 | -0.68% | 286 |