Byggmästare Anders J Ahlström Holding AB (publ) (STO:AJA.B)
Sweden
· Delayed Price · Currency is SEK 52.91
-1.09 (-2.02%)
Mar 9, 2026, 4:40 PM CET
STO:AJA.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53.00 | 53.49 | 52.90 | 52.91 | 52.91 | -2.02% | 335 |
| Mar 6, 2026 | 54.00 | 54.00 | 53.03 | 54.00 | 54.00 | - | 3,380 |
| Mar 5, 2026 | 52.20 | 54.00 | 52.20 | 54.00 | 54.00 | 0.77% | 4,731 |
| Mar 4, 2026 | 51.45 | 53.59 | 51.45 | 53.59 | 53.59 | 4.14% | 4,834 |
| Mar 3, 2026 | 52.70 | 52.70 | 51.00 | 51.46 | 51.46 | -2.92% | 6,921 |
| Mar 2, 2026 | 52.80 | 53.15 | 52.51 | 53.01 | 53.01 | 0.02% | 2,606 |
| Feb 27, 2026 | 53.50 | 53.50 | 52.75 | 53.00 | 53.00 | -1.06% | 8,997 |
| Feb 26, 2026 | 53.10 | 53.79 | 53.00 | 53.57 | 53.57 | 0.87% | 3,134 |
| Feb 25, 2026 | 53.50 | 53.78 | 53.06 | 53.11 | 53.11 | -1.04% | 4,169 |
| Feb 24, 2026 | 53.11 | 53.99 | 53.05 | 53.67 | 53.67 | 1.04% | 7,279 |
| Feb 23, 2026 | 53.99 | 53.99 | 53.11 | 53.12 | 53.12 | -1.61% | 6,410 |
| Feb 20, 2026 | 54.00 | 54.20 | 53.00 | 53.99 | 53.99 | -0.02% | 6,196 |
| Feb 19, 2026 | 54.99 | 55.70 | 52.75 | 54.00 | 54.00 | -0.57% | 12,097 |
| Feb 18, 2026 | 55.00 | 56.00 | 54.25 | 54.31 | 54.31 | 0.13% | 4,027 |
| Feb 17, 2026 | 54.41 | 55.35 | 54.01 | 54.24 | 54.24 | -0.57% | 6,639 |
| Feb 16, 2026 | 56.89 | 56.89 | 54.55 | 54.55 | 54.55 | -1.89% | 7,225 |
| Feb 13, 2026 | 56.19 | 56.19 | 55.28 | 55.60 | 55.60 | -0.05% | 5,872 |
| Feb 12, 2026 | 57.39 | 58.06 | 55.63 | 55.63 | 55.63 | -2.56% | 12,352 |
| Feb 11, 2026 | 57.42 | 58.90 | 57.02 | 57.09 | 57.09 | -1.06% | 9,394 |
| Feb 10, 2026 | 56.01 | 57.70 | 56.01 | 57.70 | 57.70 | 3.07% | 17,372 |
| Feb 9, 2026 | 56.53 | 57.00 | 55.50 | 55.98 | 55.98 | -0.12% | 4,857 |
| Feb 6, 2026 | 56.92 | 56.92 | 55.39 | 56.05 | 56.05 | 0.99% | 3,775 |
| Feb 5, 2026 | 56.99 | 57.34 | 55.50 | 55.50 | 55.50 | -0.47% | 16,496 |
| Feb 4, 2026 | 56.50 | 57.35 | 55.48 | 55.76 | 55.76 | -0.85% | 9,279 |
| Feb 3, 2026 | 55.71 | 57.55 | 55.71 | 56.24 | 56.24 | 1.81% | 6,302 |
| Feb 2, 2026 | 56.99 | 57.79 | 55.24 | 55.24 | 55.24 | -3.09% | 14,323 |
| Jan 30, 2026 | 58.74 | 58.74 | 56.75 | 57.00 | 57.00 | -0.54% | 3,541 |
| Jan 29, 2026 | 59.01 | 59.05 | 57.31 | 57.31 | 57.31 | -2.00% | 4,386 |
| Jan 28, 2026 | 59.69 | 59.93 | 58.01 | 58.48 | 58.48 | -2.50% | 6,379 |
| Jan 27, 2026 | 60.30 | 60.30 | 59.51 | 59.98 | 59.98 | 0.02% | 1,198 |
| Jan 26, 2026 | 59.66 | 60.68 | 59.50 | 59.97 | 59.97 | 0.28% | 1,407 |
| Jan 23, 2026 | 60.62 | 60.74 | 59.80 | 59.80 | 59.80 | -1.63% | 1,425 |
| Jan 22, 2026 | 59.15 | 61.00 | 59.14 | 60.79 | 60.79 | 2.79% | 6,510 |
| Jan 21, 2026 | 59.94 | 61.26 | 59.01 | 59.14 | 59.14 | -0.25% | 2,531 |
| Jan 20, 2026 | 60.11 | 60.19 | 59.29 | 59.29 | 59.29 | -1.35% | 3,886 |
| Jan 19, 2026 | 61.50 | 61.50 | 58.15 | 60.10 | 60.10 | -3.82% | 6,390 |
| Jan 16, 2026 | 61.01 | 62.50 | 61.01 | 62.49 | 62.49 | 0.63% | 3,130 |
| Jan 15, 2026 | 62.01 | 62.78 | 61.70 | 62.10 | 62.10 | 0.16% | 2,921 |
| Jan 14, 2026 | 62.72 | 62.72 | 61.07 | 62.00 | 62.00 | -1.27% | 5,623 |
| Jan 13, 2026 | 63.00 | 63.00 | 61.90 | 62.80 | 62.80 | 0.08% | 3,398 |
| Jan 12, 2026 | 61.92 | 63.00 | 61.92 | 62.75 | 62.75 | 1.23% | 2,743 |
| Jan 9, 2026 | 63.24 | 63.98 | 61.90 | 61.99 | 61.99 | -2.38% | 5,301 |
| Jan 8, 2026 | 64.07 | 64.07 | 63.39 | 63.50 | 63.50 | -0.80% | 1,121 |
| Jan 7, 2026 | 62.90 | 64.20 | 62.70 | 64.01 | 64.01 | 1.60% | 8,092 |
| Jan 5, 2026 | 62.66 | 63.29 | 62.66 | 63.00 | 63.00 | 0.80% | 818 |
| Jan 2, 2026 | 61.50 | 63.44 | 61.50 | 62.50 | 62.50 | 1.96% | 8,788 |
| Dec 30, 2025 | 61.50 | 62.50 | 61.30 | 61.30 | 61.30 | -1.92% | 6,744 |
| Dec 29, 2025 | 62.00 | 62.90 | 61.50 | 62.50 | 62.50 | 0.64% | 4,213 |
| Dec 23, 2025 | 62.60 | 62.90 | 61.20 | 62.10 | 62.10 | - | 9,348 |
| Dec 22, 2025 | 61.10 | 62.10 | 61.10 | 62.10 | 62.10 | 1.47% | 2,312 |
| Dec 19, 2025 | 60.90 | 61.90 | 60.00 | 61.20 | 61.20 | 1.16% | 9,093 |
| Dec 18, 2025 | 60.50 | 61.20 | 60.10 | 60.50 | 60.50 | 0.67% | 4,520 |
| Dec 17, 2025 | 61.30 | 61.50 | 60.00 | 60.10 | 60.10 | -3.38% | 9,701 |
| Dec 16, 2025 | 62.40 | 62.60 | 61.40 | 62.20 | 62.20 | -0.32% | 3,691 |
| Dec 15, 2025 | 63.40 | 63.70 | 61.00 | 62.40 | 62.40 | -0.32% | 8,123 |
| Dec 12, 2025 | 61.90 | 63.40 | 61.90 | 62.60 | 62.60 | 1.62% | 2,262 |
| Dec 11, 2025 | 63.10 | 64.60 | 61.60 | 61.60 | 61.60 | -2.99% | 5,943 |
| Dec 10, 2025 | 62.80 | 64.70 | 62.60 | 63.50 | 63.50 | 0.79% | 6,306 |
| Dec 9, 2025 | 63.90 | 63.90 | 62.80 | 63.00 | 63.00 | -1.72% | 3,826 |
| Dec 8, 2025 | 65.00 | 65.00 | 64.00 | 64.10 | 64.10 | 1.10% | 8,375 |
| 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 |