AGES Industri AB AGES_B
OMXSTO · Sweden · Producer Manufacturing
SEK 38.200.00 (0.00%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 38.20 | -1.55% | SEK 38.80 | SEK 38.80 | SEK 38.00 | 3.43K |
| 2026-09-29 | SEK 38.80 | +2.11% | SEK 38.20 | SEK 38.80 | SEK 38.00 | 1.59K |
| 2026-09-28 | SEK 38.00 | -4.52% | SEK 40.00 | SEK 40.00 | SEK 38.00 | 1.25K |
| 2026-09-25 | SEK 39.80 | -0.50% | SEK 39.80 | SEK 39.80 | SEK 39.80 | 1 |
| 2026-09-24 | SEK 40.00 | -0.50% | SEK 40.20 | SEK 40.20 | SEK 40.00 | 1.04K |
| 2026-09-23 | SEK 40.20 | -1.95% | SEK 41.00 | SEK 41.00 | SEK 40.20 | 156 |
| 2026-09-22 | SEK 41.00 | 0.00% | SEK 40.80 | SEK 41.00 | SEK 40.80 | 564 |
| 2026-09-21 | SEK 41.00 | -1.44% | SEK 41.60 | SEK 41.60 | SEK 40.80 | 17.06K |
| 2026-09-18 | SEK 41.60 | +2.46% | SEK 40.60 | SEK 41.60 | SEK 39.60 | 5.92K |
| 2026-09-17 | SEK 40.60 | -5.58% | SEK 42.80 | SEK 42.80 | SEK 40.40 | 3.07K |
| 2026-09-16 | SEK 43.00 | 0.00% | SEK 43.00 | SEK 43.00 | SEK 43.00 | 0 |
| 2026-09-15 | SEK 43.00 | 0.00% | SEK 43.00 | SEK 43.00 | SEK 43.00 | 0 |
| 2026-09-14 | SEK 43.00 | 0.00% | SEK 43.20 | SEK 43.20 | SEK 43.00 | 51 |
| 2026-09-11 | SEK 43.00 | -1.83% | SEK 43.60 | SEK 43.60 | SEK 43.00 | 79 |
| 2026-09-10 | SEK 43.80 | 0.00% | SEK 43.80 | SEK 43.80 | SEK 43.80 | 0 |
| 2026-09-09 | SEK 43.80 | -2.67% | SEK 43.80 | SEK 44.00 | SEK 43.80 | 57 |
| 2026-09-08 | SEK 45.00 | 0.00% | SEK 45.00 | SEK 45.00 | SEK 45.00 | 0 |
| 2026-09-07 | SEK 45.00 | +2.27% | SEK 43.20 | SEK 45.00 | SEK 43.20 | 10 |
| 2026-09-04 | SEK 44.00 | 0.00% | SEK 43.60 | SEK 44.00 | SEK 43.60 | 138 |
| 2026-09-03 | SEK 44.00 | 0.00% | SEK 44.00 | SEK 44.00 | SEK 44.00 | 0 |
| 2026-09-02 | SEK 44.00 | -0.90% | SEK 44.20 | SEK 44.40 | SEK 44.00 | 1.22K |
| 2026-09-01 | SEK 44.40 | 0.00% | SEK 44.40 | SEK 44.40 | SEK 44.40 | 0 |
| 2026-08-31 | SEK 44.40 | -0.45% | SEK 44.40 | SEK 44.40 | SEK 44.40 | 5 |
| 2026-08-28 | SEK 44.60 | -0.89% | SEK 45.00 | SEK 45.40 | SEK 44.60 | 3.72K |
| 2026-08-27 | SEK 45.00 | -0.44% | SEK 45.00 | SEK 45.00 | SEK 43.80 | 686 |
| 2026-08-26 | SEK 45.20 | +3.67% | SEK 44.20 | SEK 46.60 | SEK 44.20 | 705 |
| 2026-08-25 | SEK 43.60 | -4.39% | SEK 45.20 | SEK 45.20 | SEK 43.60 | 256 |
| 2026-08-24 | SEK 45.60 | +0.44% | SEK 45.20 | SEK 45.60 | SEK 45.20 | 16 |
| 2026-08-21 | SEK 45.40 | -0.87% | SEK 45.40 | SEK 45.40 | SEK 45.40 | 26 |
| 2026-08-20 | SEK 45.80 | 0.00% | SEK 45.80 | SEK 45.80 | SEK 45.80 | 4 |
| 2026-08-19 | SEK 45.80 | +1.33% | SEK 45.80 | SEK 45.80 | SEK 45.80 | 8 |
| 2026-08-18 | SEK 45.20 | -0.44% | SEK 45.20 | SEK 45.20 | SEK 45.20 | 50 |
| 2026-08-17 | SEK 45.40 | -2.58% | SEK 45.20 | SEK 45.40 | SEK 45.20 | 303 |
| 2026-08-14 | SEK 46.60 | +0.87% | SEK 46.60 | SEK 46.60 | SEK 46.60 | 200 |
| 2026-08-13 | SEK 46.20 | 0.00% | SEK 46.20 | SEK 46.20 | SEK 46.20 | 0 |
| 2026-08-12 | SEK 46.20 | 0.00% | SEK 46.20 | SEK 46.20 | SEK 46.20 | 0 |
| 2026-08-11 | SEK 46.20 | -2.53% | SEK 47.40 | SEK 47.40 | SEK 46.20 | 18 |
| 2026-08-10 | SEK 47.40 | +2.60% | SEK 47.40 | SEK 47.40 | SEK 47.40 | 9 |
| 2026-08-07 | SEK 46.20 | +0.43% | SEK 46.20 | SEK 46.20 | SEK 46.20 | 150 |
| 2026-08-06 | SEK 46.00 | -1.71% | SEK 47.20 | SEK 47.20 | SEK 46.00 | 1.30K |
| 2026-08-05 | SEK 46.80 | -2.09% | SEK 47.00 | SEK 47.20 | SEK 46.80 | 951 |
| 2026-08-04 | SEK 47.80 | -0.42% | SEK 48.00 | SEK 48.00 | SEK 47.60 | 335 |
| 2026-08-03 | SEK 48.00 | 0.00% | SEK 48.00 | SEK 48.00 | SEK 48.00 | 40 |
| 2026-07-31 | SEK 48.00 | -0.83% | SEK 48.00 | SEK 48.00 | SEK 48.00 | 59 |
| 2026-07-30 | SEK 48.40 | 0.00% | SEK 48.40 | SEK 48.40 | SEK 48.40 | 0 |
| 2026-07-29 | SEK 48.40 | 0.00% | SEK 49.00 | SEK 49.00 | SEK 48.40 | 254 |
| 2026-07-28 | SEK 48.40 | -0.82% | SEK 48.60 | SEK 48.60 | SEK 48.40 | 7 |
| 2026-07-27 | SEK 48.80 | 0.00% | SEK 49.00 | SEK 49.00 | SEK 48.60 | 2.06K |
| 2026-07-24 | SEK 48.80 | 0.00% | SEK 48.80 | SEK 48.80 | SEK 48.80 | 0 |
| 2026-07-23 | SEK 48.80 | 0.00% | SEK 48.80 | SEK 48.80 | SEK 48.80 | 0 |
| 2026-07-22 | SEK 48.80 | -3.37% | SEK 48.80 | SEK 48.80 | SEK 48.80 | 25 |
| 2026-07-21 | SEK 50.50 | 0.00% | SEK 46.00 | SEK 50.50 | SEK 46.00 | 645 |
| 2026-07-20 | SEK 50.50 | 0.00% | SEK 50.50 | SEK 50.50 | SEK 50.50 | 1 |
| 2026-07-17 | SEK 50.50 | 0.00% | SEK 50.00 | SEK 50.50 | SEK 50.00 | 2.85K |
| 2026-07-16 | SEK 50.50 | -1.94% | SEK 50.50 | SEK 50.50 | SEK 50.50 | 6 |
| 2026-07-15 | SEK 51.50 | 0.00% | SEK 51.50 | SEK 51.50 | SEK 51.50 | 345 |
| 2026-07-14 | SEK 51.50 | 0.00% | SEK 53.00 | SEK 53.00 | SEK 51.00 | 3.72K |
| 2026-07-13 | SEK 51.50 | -1.90% | SEK 52.50 | SEK 52.50 | SEK 51.50 | 116 |
| 2026-07-10 | SEK 52.50 | -2.78% | SEK 54.00 | SEK 54.50 | SEK 51.50 | 1.18K |
| 2026-07-09 | SEK 54.00 | +10.66% | SEK 49.00 | SEK 54.00 | SEK 47.20 | 1.00K |
| 2026-07-08 | SEK 48.80 | +3.39% | SEK 47.40 | SEK 48.80 | SEK 47.40 | 159 |
| 2026-07-07 | SEK 47.20 | -1.26% | SEK 47.40 | SEK 47.40 | SEK 47.20 | 333 |
| 2026-07-06 | SEK 47.80 | 0.00% | SEK 47.80 | SEK 47.80 | SEK 47.80 | 528 |
| 2026-07-03 | SEK 47.80 | +3.02% | SEK 46.20 | SEK 47.80 | SEK 46.20 | 1.28K |
| 2026-07-02 | SEK 46.40 | -1.28% | SEK 46.20 | SEK 46.40 | SEK 45.80 | 1.23K |
| 2026-07-01 | SEK 47.00 | +0.86% | SEK 47.00 | SEK 47.00 | SEK 46.80 | 514 |
| 2026-06-30 | SEK 46.60 | -2.51% | SEK 45.60 | SEK 48.00 | SEK 45.60 | 734 |
| 2026-06-29 | SEK 47.80 | -0.42% | SEK 48.20 | SEK 48.20 | SEK 47.80 | 30 |
| 2026-06-26 | SEK 48.00 | 0.00% | SEK 48.00 | SEK 48.00 | SEK 48.00 | 0 |
| 2026-06-25 | SEK 48.00 | -0.41% | SEK 47.00 | SEK 48.00 | SEK 47.00 | 3.28K |
| 2026-06-24 | SEK 48.20 | 0.00% | SEK 48.20 | SEK 48.20 | SEK 48.20 | 0 |
| 2026-06-23 | SEK 48.20 | 0.00% | SEK 48.20 | SEK 48.20 | SEK 48.20 | 0 |
| 2026-06-22 | SEK 48.20 | -2.43% | SEK 48.20 | SEK 48.20 | SEK 48.20 | 320 |
| 2026-06-18 | SEK 49.40 | 0.00% | SEK 49.40 | SEK 49.40 | SEK 49.40 | 0 |
| 2026-06-17 | SEK 49.40 | 0.00% | SEK 49.40 | SEK 49.40 | SEK 49.40 | 0 |
| 2026-06-16 | SEK 49.40 | 0.00% | SEK 49.60 | SEK 49.60 | SEK 49.40 | 102 |
| 2026-06-15 | SEK 49.40 | +2.49% | SEK 49.40 | SEK 49.40 | SEK 49.40 | 300 |
| 2026-06-12 | SEK 48.20 | -1.63% | SEK 48.20 | SEK 48.20 | SEK 48.20 | 50 |
| 2026-06-11 | SEK 49.00 | 0.00% | SEK 49.00 | SEK 49.00 | SEK 49.00 | 0 |
| 2026-06-10 | SEK 49.00 | 0.00% | SEK 49.00 | SEK 49.00 | SEK 49.00 | 0 |
| 2026-06-09 | SEK 49.00 | 0.00% | SEK 49.00 | SEK 49.00 | SEK 49.00 | 0 |
| 2026-06-08 | SEK 49.00 | 0.00% | SEK 49.00 | SEK 49.00 | SEK 49.00 | 0 |
| 2026-06-05 | SEK 49.00 | +5.15% | SEK 48.80 | SEK 49.80 | SEK 48.80 | 983 |
| 2026-06-04 | SEK 46.60 | 0.00% | SEK 46.60 | SEK 46.60 | SEK 46.60 | 0 |
| 2026-06-03 | SEK 46.60 | -2.51% | SEK 47.80 | SEK 47.80 | SEK 46.60 | 112 |
| 2026-06-02 | SEK 47.80 | +2.14% | SEK 47.80 | SEK 47.80 | SEK 47.80 | 6 |
| 2026-06-01 | SEK 46.80 | -0.43% | SEK 47.00 | SEK 47.00 | SEK 46.80 | 397 |
| 2026-05-29 | SEK 47.00 | -2.08% | SEK 48.00 | SEK 48.00 | SEK 47.00 | 703 |
| 2026-05-28 | SEK 48.00 | 0.00% | SEK 48.00 | SEK 48.00 | SEK 48.00 | 0 |
| 2026-05-27 | SEK 48.00 | +0.84% | SEK 47.60 | SEK 48.00 | SEK 47.60 | 665 |