Byggmästare Anders J Ahlström Holding AB (publ) (STO:AJA.B)
Sweden
· Delayed Price · Currency is SEK 53.50
+1.00 (1.90%)
Apr 29, 2026, 11:24 AM CET
STO:AJA.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.50 | 53.50 | 51.50 | 52.50 | 52.50 | - | 5,600 |
| Apr 27, 2026 | 52.00 | 53.50 | 52.00 | 52.50 | 52.50 | 0.96% | 4,171 |
| Apr 24, 2026 | 52.50 | 53.00 | 51.50 | 52.00 | 52.00 | -0.95% | 2,349 |
| Apr 23, 2026 | 52.50 | 53.50 | 52.00 | 52.50 | 52.50 | - | 6,173 |
| Apr 22, 2026 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | -3.67% | 16,570 |
| Apr 21, 2026 | 54.50 | 54.50 | 54.00 | 54.50 | 54.50 | 0.93% | 1,428 |
| Apr 20, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | -0.92% | 4,709 |
| Apr 17, 2026 | 52.00 | 54.50 | 52.00 | 54.50 | 54.50 | 3.81% | 15,226 |
| Apr 16, 2026 | 53.00 | 53.00 | 51.50 | 52.50 | 52.50 | - | 16,604 |
| Apr 15, 2026 | 53.50 | 54.00 | 52.00 | 52.50 | 52.50 | -1.87% | 12,405 |
| Apr 14, 2026 | 53.00 | 54.00 | 53.00 | 53.50 | 53.50 | 0.94% | 6,283 |
| Apr 13, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -1.85% | 1,938 |
| Apr 10, 2026 | 54.00 | 55.00 | 53.50 | 54.00 | 54.00 | 1.89% | 4,812 |
| Apr 9, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -2.75% | 1,387 |
| Apr 8, 2026 | 54.50 | 54.50 | 52.50 | 54.50 | 54.50 | 2.83% | 19,195 |
| Apr 7, 2026 | 53.00 | 53.00 | 52.50 | 53.00 | 53.00 | 0.17% | 2,735 |
| Apr 2, 2026 | 53.98 | 53.98 | 52.30 | 52.91 | 52.91 | -1.25% | 2,641 |
| Apr 1, 2026 | 52.46 | 54.45 | 52.46 | 53.58 | 53.58 | 2.21% | 2,716 |
| Mar 31, 2026 | 51.58 | 52.44 | 51.31 | 52.42 | 52.42 | 1.61% | 5,214 |
| Mar 30, 2026 | 52.04 | 52.04 | 50.91 | 51.59 | 51.59 | -0.81% | 6,881 |
| Mar 27, 2026 | 52.36 | 52.62 | 52.01 | 52.01 | 52.01 | -0.65% | 3,030 |
| Mar 26, 2026 | 53.01 | 53.51 | 52.35 | 52.35 | 52.35 | -1.75% | 5,426 |
| Mar 25, 2026 | 52.59 | 53.29 | 52.24 | 53.28 | 53.28 | 1.29% | 6,805 |
| Mar 24, 2026 | 52.49 | 52.60 | 51.13 | 52.60 | 52.60 | 3.40% | 1,639 |
| Mar 23, 2026 | 52.10 | 52.10 | 50.81 | 50.87 | 50.87 | -2.57% | 7,035 |
| Mar 20, 2026 | 54.00 | 54.00 | 52.21 | 52.21 | 52.21 | -0.55% | 2,771 |
| Mar 19, 2026 | 54.01 | 54.57 | 52.50 | 52.50 | 52.50 | -2.78% | 4,461 |
| Mar 18, 2026 | 52.40 | 56.01 | 52.21 | 54.00 | 54.00 | 2.10% | 25,817 |
| Mar 17, 2026 | 53.00 | 53.01 | 52.41 | 52.89 | 52.89 | -0.21% | 3,586 |
| Mar 16, 2026 | 52.70 | 53.89 | 52.50 | 53.00 | 53.00 | 0.28% | 6,582 |
| Mar 13, 2026 | 53.61 | 54.35 | 52.80 | 52.85 | 52.85 | -1.40% | 4,711 |
| Mar 12, 2026 | 54.33 | 54.33 | 53.60 | 53.60 | 53.60 | -0.92% | 2,587 |
| Mar 11, 2026 | 54.48 | 54.48 | 54.00 | 54.10 | 54.10 | 0.37% | 6,424 |
| Mar 10, 2026 | 53.53 | 54.60 | 53.49 | 53.90 | 53.90 | 1.87% | 5,367 |
| 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 |