Byggmästare Anders J Ahlström Holding AB (publ) (STO:AJA.B)
Sweden
· Delayed Price · Currency is SEK 63.40
+1.40 (2.26%)
At close: Dec 5, 2025
STO:AJA.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.80 | 64.00 | 61.80 | 63.40 | 63.40 | 2.26% | 12,849 |
| Dec 4, 2025 | 62.90 | 62.90 | 61.70 | 62.00 | 62.00 | 0.81% | 4,029 |
| Dec 3, 2025 | 61.50 | 62.20 | 61.30 | 61.50 | 61.50 | - | 5,919 |
| Dec 2, 2025 | 61.70 | 62.90 | 61.30 | 61.50 | 61.50 | -0.16% | 5,220 |
| Dec 1, 2025 | 63.20 | 63.20 | 61.60 | 61.60 | 61.60 | 0.65% | 3,506 |
| Nov 28, 2025 | 61.80 | 61.80 | 61.10 | 61.20 | 61.20 | -2.39% | 6,066 |
| Nov 27, 2025 | 62.50 | 63.30 | 62.50 | 62.70 | 62.70 | - | 3,936 |
| Nov 26, 2025 | 62.80 | 62.80 | 62.10 | 62.70 | 62.70 | -0.16% | 5,232 |
| Nov 25, 2025 | 62.30 | 63.00 | 62.30 | 62.80 | 62.80 | 0.88% | 2,408 |
| Nov 24, 2025 | 60.97 | 62.80 | 60.97 | 62.25 | 62.25 | 2.10% | 6,864 |
| Nov 21, 2025 | 60.69 | 61.28 | 60.69 | 60.97 | 60.97 | -0.55% | 2,977 |
| Nov 20, 2025 | 60.61 | 62.24 | 60.61 | 61.31 | 61.31 | 1.15% | 4,466 |
| Nov 19, 2025 | 61.40 | 62.89 | 60.39 | 60.61 | 60.61 | -1.16% | 6,165 |
| Nov 18, 2025 | 60.00 | 63.00 | 59.26 | 61.32 | 61.32 | -1.49% | 2,442 |
| Nov 17, 2025 | 62.00 | 62.50 | 61.75 | 62.25 | 62.25 | 0.81% | 5,020 |
| Nov 14, 2025 | 62.00 | 62.00 | 61.50 | 61.75 | 61.75 | -0.40% | 572 |
| Nov 13, 2025 | 62.25 | 62.25 | 61.50 | 62.00 | 62.00 | 1.22% | 2,284 |
| Nov 12, 2025 | 61.00 | 61.75 | 61.00 | 61.25 | 61.25 | 0.41% | 5,896 |
| Nov 11, 2025 | 60.75 | 61.00 | 60.50 | 61.00 | 61.00 | -0.41% | 5,432 |
| Nov 10, 2025 | 59.25 | 61.25 | 59.25 | 61.25 | 61.25 | 3.81% | 6,496 |
| Nov 7, 2025 | 59.00 | 59.50 | 58.50 | 59.00 | 59.00 | 0.43% | 6,648 |
| Nov 6, 2025 | 58.25 | 58.75 | 58.00 | 58.75 | 58.75 | - | 4,056 |
| Nov 5, 2025 | 61.75 | 62.00 | 58.75 | 58.75 | 58.75 | -4.47% | 12,504 |
| Nov 4, 2025 | 67.75 | 67.75 | 61.00 | 61.50 | 61.50 | -9.56% | 39,884 |
| Nov 3, 2025 | 68.25 | 68.25 | 67.25 | 68.00 | 60.00 | -0.73% | 7,908 |
| Oct 31, 2025 | 68.50 | 68.50 | 68.25 | 68.50 | 60.44 | - | 2,928 |
| Oct 30, 2025 | 68.00 | 68.50 | 67.50 | 68.50 | 60.44 | 2.24% | 7,208 |
| Oct 29, 2025 | 67.50 | 68.00 | 67.00 | 67.00 | 59.12 | -0.74% | 8,076 |
| Oct 28, 2025 | 67.50 | 67.50 | 67.25 | 67.50 | 59.56 | - | 5,908 |
| Oct 27, 2025 | 66.25 | 68.00 | 66.25 | 67.50 | 59.56 | 1.12% | 15,476 |
| Oct 24, 2025 | 66.75 | 66.75 | 65.00 | 66.75 | 58.90 | 1.52% | 5,168 |
| Oct 23, 2025 | 67.50 | 68.00 | 65.00 | 65.75 | 58.01 | -2.23% | 14,236 |
| Oct 22, 2025 | 67.75 | 68.00 | 67.00 | 67.25 | 59.34 | -0.74% | 9,604 |
| Oct 21, 2025 | 67.25 | 67.75 | 67.25 | 67.75 | 59.78 | - | 5,512 |
| Oct 20, 2025 | 67.50 | 67.75 | 67.00 | 67.75 | 59.78 | 0.37% | 6,536 |
| Oct 17, 2025 | 67.00 | 67.75 | 66.75 | 67.50 | 59.56 | - | 3,296 |
| Oct 16, 2025 | 66.50 | 67.75 | 66.50 | 67.50 | 59.56 | 1.12% | 2,248 |
| Oct 15, 2025 | 67.75 | 67.75 | 66.50 | 66.75 | 58.90 | 0.38% | 1,344 |
| Oct 14, 2025 | 67.50 | 68.25 | 66.50 | 66.50 | 58.68 | -2.56% | 2,688 |
| Oct 13, 2025 | 68.25 | 68.25 | 67.50 | 68.25 | 60.22 | -0.36% | 5,720 |
| Oct 10, 2025 | 67.50 | 68.50 | 67.00 | 68.50 | 60.44 | 1.48% | 10,868 |
| Oct 9, 2025 | 67.75 | 67.75 | 66.50 | 67.50 | 59.56 | 1.89% | 8,284 |
| Oct 8, 2025 | 67.75 | 67.75 | 66.25 | 66.25 | 58.46 | -1.12% | 3,252 |
| Oct 7, 2025 | 67.25 | 67.75 | 66.50 | 67.00 | 59.12 | -0.37% | 3,476 |
| Oct 6, 2025 | 68.00 | 68.00 | 67.00 | 67.25 | 59.34 | -0.37% | 14,256 |
| Oct 3, 2025 | 67.25 | 67.75 | 67.00 | 67.50 | 59.56 | 0.37% | 10,784 |
| Oct 2, 2025 | 66.75 | 68.00 | 66.50 | 67.25 | 59.34 | - | 16,388 |
| Oct 1, 2025 | 69.25 | 70.75 | 65.75 | 67.25 | 59.34 | -0.74% | 73,740 |
| Sep 30, 2025 | 62.00 | 67.75 | 60.50 | 67.75 | 59.78 | 9.27% | 61,788 |
| Sep 29, 2025 | 61.75 | 62.00 | 61.25 | 62.00 | 54.71 | 0.40% | 852 |
| Sep 26, 2025 | 61.50 | 62.00 | 61.25 | 61.75 | 54.49 | - | 5,100 |
| Sep 25, 2025 | 61.50 | 62.00 | 61.25 | 61.75 | 54.49 | -1.20% | 576 |
| Sep 24, 2025 | 62.75 | 62.75 | 61.75 | 62.50 | 55.15 | 0.81% | 768 |
| Sep 23, 2025 | 62.50 | 63.00 | 62.00 | 62.00 | 54.71 | -1.59% | 1,392 |
| Sep 22, 2025 | 62.50 | 63.25 | 62.50 | 63.00 | 55.59 | -0.40% | 4,572 |
| Sep 19, 2025 | 63.00 | 63.50 | 63.00 | 63.25 | 55.81 | 1.61% | 1,912 |
| Sep 18, 2025 | 62.00 | 63.00 | 61.25 | 62.25 | 54.93 | 0.40% | 2,552 |
| Sep 17, 2025 | 62.50 | 64.00 | 62.00 | 62.00 | 54.71 | -2.75% | 8,024 |
| Sep 16, 2025 | 64.00 | 64.00 | 63.75 | 63.75 | 56.25 | 1.59% | 2,228 |
| Sep 15, 2025 | 62.75 | 63.25 | 62.25 | 62.75 | 55.37 | -0.79% | 3,680 |
| Sep 12, 2025 | 62.75 | 63.25 | 62.75 | 63.25 | 55.81 | -0.39% | 24,500 |
| Sep 11, 2025 | 62.75 | 64.00 | 62.75 | 63.50 | 56.03 | -1.17% | 2,436 |
| Sep 10, 2025 | 64.25 | 64.25 | 63.75 | 64.25 | 56.69 | - | 1,768 |
| Sep 9, 2025 | 64.25 | 64.25 | 63.50 | 64.25 | 56.69 | 1.58% | 1,840 |
| Sep 8, 2025 | 65.00 | 65.75 | 63.25 | 63.25 | 55.81 | -1.94% | 15,324 |
| Sep 5, 2025 | 64.75 | 65.00 | 64.50 | 64.50 | 56.91 | - | 3,164 |
| Sep 4, 2025 | 65.75 | 65.75 | 64.50 | 64.50 | 56.91 | - | 2,296 |
| Sep 3, 2025 | 65.00 | 65.50 | 64.50 | 64.50 | 56.91 | 1.98% | 1,728 |
| Sep 2, 2025 | 66.00 | 66.00 | 63.25 | 63.25 | 55.81 | -4.53% | 6,736 |
| Sep 1, 2025 | 66.50 | 66.50 | 65.50 | 66.25 | 58.46 | 0.76% | 3,232 |
| Aug 29, 2025 | 66.75 | 66.75 | 65.75 | 65.75 | 58.01 | -1.50% | 1,964 |
| Aug 28, 2025 | 67.00 | 67.00 | 66.25 | 66.75 | 58.90 | -0.37% | 3,880 |
| Aug 27, 2025 | 67.25 | 67.25 | 66.50 | 67.00 | 59.12 | -0.37% | 3,228 |
| Aug 26, 2025 | 66.50 | 67.50 | 66.50 | 67.25 | 59.34 | 1.13% | 3,252 |
| Aug 25, 2025 | 66.75 | 67.50 | 66.50 | 66.50 | 58.68 | 0.38% | 4,820 |
| Aug 22, 2025 | 65.75 | 67.25 | 65.00 | 66.25 | 58.46 | 3.11% | 15,252 |
| Aug 21, 2025 | 62.75 | 65.00 | 61.25 | 64.25 | 56.69 | 3.63% | 9,072 |
| Aug 20, 2025 | 61.75 | 62.00 | 61.25 | 62.00 | 54.71 | - | 1,008 |
| Aug 19, 2025 | 62.00 | 62.50 | 61.00 | 62.00 | 54.71 | -0.40% | 4,820 |
| Aug 18, 2025 | 62.00 | 62.25 | 61.25 | 62.25 | 54.93 | 0.81% | 2,340 |
| Aug 15, 2025 | 62.75 | 62.75 | 61.50 | 61.75 | 54.49 | -1.20% | 3,372 |
| Aug 14, 2025 | 62.75 | 62.75 | 61.75 | 62.50 | 55.15 | - | 4,796 |
| Aug 13, 2025 | 62.75 | 63.00 | 61.75 | 62.50 | 55.15 | 1.21% | 2,412 |
| Aug 12, 2025 | 61.50 | 62.75 | 61.50 | 61.75 | 54.49 | 0.41% | 932 |
| Aug 11, 2025 | 62.50 | 63.00 | 61.50 | 61.50 | 54.26 | -1.60% | 4,396 |
| Aug 8, 2025 | 62.75 | 63.00 | 62.25 | 62.50 | 55.15 | - | 8,512 |
| Aug 7, 2025 | 62.25 | 63.25 | 61.25 | 62.50 | 55.15 | -0.79% | 7,100 |
| Aug 6, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 55.59 | 0.80% | 3,112 |
| Aug 5, 2025 | 62.50 | 63.00 | 62.50 | 62.50 | 55.15 | - | 1,096 |
| Aug 4, 2025 | 63.50 | 63.50 | 62.25 | 62.50 | 55.15 | 0.40% | 504 |
| Aug 1, 2025 | 64.00 | 64.00 | 62.25 | 62.25 | 54.93 | -3.11% | 7,724 |
| Jul 31, 2025 | 64.75 | 66.00 | 64.00 | 64.25 | 56.69 | -0.77% | 360 |
| Jul 30, 2025 | 65.25 | 65.25 | 64.75 | 64.75 | 57.13 | - | 1,348 |
| Jul 29, 2025 | 66.00 | 66.00 | 64.50 | 64.75 | 57.13 | -1.52% | 1,928 |
| Jul 28, 2025 | 64.75 | 65.75 | 64.75 | 65.75 | 58.01 | 1.15% | 3,532 |
| Jul 25, 2025 | 65.00 | 65.25 | 64.75 | 65.00 | 57.35 | 0.39% | 1,644 |
| Jul 24, 2025 | 66.00 | 66.00 | 64.75 | 64.75 | 57.13 | -0.38% | 1,020 |
| Jul 23, 2025 | 65.75 | 65.75 | 65.00 | 65.00 | 57.35 | -0.76% | 1,744 |
| Jul 22, 2025 | 65.25 | 65.50 | 64.75 | 65.50 | 57.79 | 0.77% | 1,092 |
| Jul 21, 2025 | 66.75 | 66.75 | 64.75 | 65.00 | 57.35 | -1.52% | 1,652 |