Byggmastare Anders J Ahlstrom Holding AB Class B AJA_B
OMXSTO · Sweden · Finance
SEK 47.00-0.60 (-1.26%)
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 47.60 | +1.71% | SEK 46.80 | SEK 47.80 | SEK 46.80 | 6.09K |
| 2026-09-29 | SEK 46.80 | -4.88% | SEK 49.20 | SEK 49.20 | SEK 46.80 | 12.44K |
| 2026-09-28 | SEK 49.20 | +1.23% | SEK 49.00 | SEK 49.40 | SEK 48.40 | 9.85K |
| 2026-09-25 | SEK 48.60 | +0.83% | SEK 48.40 | SEK 48.60 | SEK 47.80 | 3.23K |
| 2026-09-24 | SEK 48.20 | -3.60% | SEK 49.00 | SEK 49.00 | SEK 48.00 | 11.58K |
| 2026-09-23 | SEK 50.00 | +1.21% | SEK 49.40 | SEK 50.00 | SEK 49.00 | 12.02K |
| 2026-09-22 | SEK 49.40 | -3.14% | SEK 51.50 | SEK 51.50 | SEK 49.00 | 21.02K |
| 2026-09-21 | SEK 51.00 | 0.00% | SEK 51.50 | SEK 51.50 | SEK 50.00 | 9.18K |
| 2026-09-18 | SEK 51.00 | -1.92% | SEK 52.00 | SEK 52.00 | SEK 51.00 | 13.45K |
| 2026-09-17 | SEK 52.00 | 0.00% | SEK 52.00 | SEK 52.50 | SEK 51.00 | 9.62K |
| 2026-09-16 | SEK 52.00 | -0.95% | SEK 51.50 | SEK 52.50 | SEK 51.50 | 2.69K |
| 2026-09-15 | SEK 52.50 | +0.96% | SEK 52.00 | SEK 52.50 | SEK 51.50 | 3.45K |
| 2026-09-14 | SEK 52.00 | -1.89% | SEK 52.50 | SEK 52.50 | SEK 52.00 | 3.55K |
| 2026-09-11 | SEK 53.00 | +0.95% | SEK 52.50 | SEK 53.00 | SEK 52.00 | 4.03K |
| 2026-09-10 | SEK 52.50 | -1.87% | SEK 52.50 | SEK 52.50 | SEK 52.50 | 1.44K |
| 2026-09-09 | SEK 53.50 | 0.00% | SEK 53.00 | SEK 54.00 | SEK 53.00 | 3.32K |
| 2026-09-08 | SEK 53.50 | 0.00% | SEK 53.50 | SEK 54.00 | SEK 53.00 | 15.89K |
| 2026-09-07 | SEK 53.50 | +1.90% | SEK 52.50 | SEK 54.00 | SEK 52.50 | 17.83K |
| 2026-09-04 | SEK 52.50 | -0.94% | SEK 53.50 | SEK 53.50 | SEK 52.50 | 4.24K |
| 2026-09-03 | SEK 53.00 | -0.93% | SEK 53.00 | SEK 53.00 | SEK 52.50 | 12.58K |
| 2026-09-02 | SEK 53.50 | +1.90% | SEK 52.50 | SEK 53.50 | SEK 52.00 | 3.48K |
| 2026-09-01 | SEK 52.50 | 0.00% | SEK 53.00 | SEK 53.00 | SEK 52.50 | 3.97K |
| 2026-08-31 | SEK 52.50 | -0.94% | SEK 53.00 | SEK 53.50 | SEK 52.50 | 12.92K |
| 2026-08-28 | SEK 53.00 | -1.85% | SEK 54.00 | SEK 54.00 | SEK 52.50 | 12.81K |
| 2026-08-27 | SEK 54.00 | 0.00% | SEK 54.50 | SEK 55.00 | SEK 53.50 | 38.63K |
| 2026-08-26 | SEK 54.00 | -1.82% | SEK 54.50 | SEK 55.00 | SEK 54.00 | 5.92K |
| 2026-08-25 | SEK 55.00 | +0.92% | SEK 54.00 | SEK 55.00 | SEK 54.00 | 3.08K |
| 2026-08-24 | SEK 54.50 | +0.93% | SEK 54.00 | SEK 54.50 | SEK 53.50 | 2.34K |
| 2026-08-21 | SEK 54.00 | 0.00% | SEK 54.00 | SEK 54.50 | SEK 53.50 | 8.34K |
| 2026-08-20 | SEK 54.00 | -1.82% | SEK 55.50 | SEK 56.00 | SEK 54.00 | 13.03K |
| 2026-08-19 | SEK 55.00 | -1.79% | SEK 56.00 | SEK 56.00 | SEK 55.00 | 1.21K |
| 2026-08-18 | SEK 56.00 | +0.90% | SEK 55.50 | SEK 56.00 | SEK 55.50 | 4.44K |
| 2026-08-17 | SEK 55.50 | 0.00% | SEK 55.00 | SEK 56.00 | SEK 55.00 | 2.37K |
| 2026-08-14 | SEK 55.50 | 0.00% | SEK 55.50 | SEK 56.00 | SEK 55.00 | 1.15K |
| 2026-08-13 | SEK 55.50 | +1.83% | SEK 55.00 | SEK 56.00 | SEK 54.50 | 7.96K |
| 2026-08-12 | SEK 54.50 | 0.00% | SEK 54.00 | SEK 54.50 | SEK 54.00 | 752 |
| 2026-08-11 | SEK 54.50 | +0.93% | SEK 54.00 | SEK 54.50 | SEK 53.00 | 4.96K |
| 2026-08-10 | SEK 54.00 | +0.93% | SEK 53.50 | SEK 54.00 | SEK 53.00 | 4.10K |
| 2026-08-07 | SEK 53.50 | 0.00% | SEK 53.50 | SEK 54.50 | SEK 52.50 | 16.46K |
| 2026-08-06 | SEK 53.50 | +0.94% | SEK 52.00 | SEK 54.00 | SEK 52.00 | 5.56K |
| 2026-08-05 | SEK 53.00 | -1.85% | SEK 54.50 | SEK 55.00 | SEK 52.00 | 11.14K |
| 2026-08-04 | SEK 54.00 | -1.82% | SEK 55.00 | SEK 55.50 | SEK 54.00 | 20.56K |
| 2026-08-03 | SEK 55.00 | 0.00% | SEK 55.00 | SEK 56.00 | SEK 54.50 | 17.54K |
| 2026-07-31 | SEK 55.00 | +1.85% | SEK 54.00 | SEK 55.00 | SEK 54.00 | 2.50K |
| 2026-07-30 | SEK 54.00 | +0.93% | SEK 54.00 | SEK 54.00 | SEK 53.50 | 3.15K |
| 2026-07-29 | SEK 53.50 | -0.93% | SEK 54.00 | SEK 55.00 | SEK 53.50 | 10.76K |
| 2026-07-28 | SEK 54.00 | +1.89% | SEK 53.00 | SEK 54.00 | SEK 53.00 | 5.51K |
| 2026-07-27 | SEK 53.00 | +2.91% | SEK 52.00 | SEK 53.00 | SEK 52.00 | 4.04K |
| 2026-07-24 | SEK 51.50 | +1.98% | SEK 50.50 | SEK 52.50 | SEK 50.50 | 10.54K |
| 2026-07-23 | SEK 50.50 | -1.94% | SEK 50.50 | SEK 51.50 | SEK 50.00 | 2.18K |
| 2026-07-22 | SEK 51.50 | +0.98% | SEK 50.00 | SEK 51.50 | SEK 50.00 | 5.16K |
| 2026-07-21 | SEK 51.00 | +0.99% | SEK 51.50 | SEK 51.50 | SEK 50.50 | 409 |
| 2026-07-20 | SEK 50.50 | +1.00% | SEK 50.00 | SEK 51.00 | SEK 50.00 | 9.15K |
| 2026-07-17 | SEK 50.00 | -1.96% | SEK 51.00 | SEK 52.00 | SEK 50.00 | 4.20K |
| 2026-07-16 | SEK 51.00 | -0.97% | SEK 51.00 | SEK 51.50 | SEK 51.00 | 3.01K |
| 2026-07-15 | SEK 51.50 | 0.00% | SEK 51.00 | SEK 51.50 | SEK 51.00 | 2.89K |
| 2026-07-14 | SEK 51.50 | +0.98% | SEK 50.50 | SEK 52.00 | SEK 50.50 | 4.79K |
| 2026-07-13 | SEK 51.00 | -0.97% | SEK 51.50 | SEK 51.50 | SEK 50.50 | 2.51K |
| 2026-07-10 | SEK 51.50 | +3.00% | SEK 50.50 | SEK 51.50 | SEK 50.00 | 2.34K |
| 2026-07-09 | SEK 50.00 | -0.99% | SEK 51.00 | SEK 51.00 | SEK 50.00 | 4.26K |
| 2026-07-08 | SEK 50.50 | -0.98% | SEK 51.50 | SEK 51.50 | SEK 50.50 | 1.45K |
| 2026-07-07 | SEK 51.00 | -1.92% | SEK 52.00 | SEK 52.00 | SEK 51.00 | 3.71K |
| 2026-07-06 | SEK 52.00 | 0.00% | SEK 52.00 | SEK 52.00 | SEK 51.00 | 1.28K |
| 2026-07-03 | SEK 52.00 | +0.97% | SEK 51.00 | SEK 52.00 | SEK 51.00 | 4.04K |
| 2026-07-02 | SEK 51.50 | +0.98% | SEK 52.00 | SEK 52.00 | SEK 51.00 | 3.28K |
| 2026-07-01 | SEK 51.00 | -0.97% | SEK 51.50 | SEK 52.00 | SEK 51.00 | 4.63K |
| 2026-06-30 | SEK 51.50 | -0.96% | SEK 51.00 | SEK 52.00 | SEK 51.00 | 156.01K |
| 2026-06-29 | SEK 52.00 | +0.97% | SEK 51.50 | SEK 52.50 | SEK 51.50 | 1.13K |
| 2026-06-26 | SEK 51.50 | 0.00% | SEK 51.50 | SEK 51.50 | SEK 51.00 | 1.06K |
| 2026-06-25 | SEK 51.50 | 0.00% | SEK 51.50 | SEK 52.00 | SEK 51.00 | 1.19K |
| 2026-06-24 | SEK 51.50 | 0.00% | SEK 52.00 | SEK 52.00 | SEK 51.00 | 3.02K |
| 2026-06-23 | SEK 51.50 | -2.83% | SEK 53.50 | SEK 53.50 | SEK 51.50 | 9.21K |
| 2026-06-22 | SEK 53.00 | +0.95% | SEK 53.00 | SEK 54.00 | SEK 52.50 | 105.74K |
| 2026-06-18 | SEK 52.50 | 0.00% | SEK 53.00 | SEK 53.50 | SEK 52.50 | 2.39K |
| 2026-06-17 | SEK 52.50 | -1.87% | SEK 53.00 | SEK 53.50 | SEK 52.50 | 3.24K |
| 2026-06-16 | SEK 53.50 | -1.83% | SEK 55.00 | SEK 55.00 | SEK 53.50 | 204.59K |
| 2026-06-15 | SEK 54.50 | +3.81% | SEK 53.50 | SEK 55.00 | SEK 53.00 | 122.81K |
| 2026-06-12 | SEK 52.50 | 0.00% | SEK 53.00 | SEK 53.50 | SEK 52.50 | 408 |
| 2026-06-11 | SEK 52.50 | -0.94% | SEK 53.00 | SEK 54.00 | SEK 52.50 | 5.62K |
| 2026-06-10 | SEK 53.00 | -2.75% | SEK 55.00 | SEK 55.00 | SEK 52.50 | 8.66K |
| 2026-06-09 | SEK 54.50 | +3.81% | SEK 52.00 | SEK 54.50 | SEK 52.00 | 10.80K |
| 2026-06-08 | SEK 52.50 | 0.00% | SEK 52.50 | SEK 52.50 | SEK 52.00 | 2.28K |
| 2026-06-05 | SEK 52.50 | -0.94% | SEK 52.50 | SEK 53.50 | SEK 52.50 | 5.98K |
| 2026-06-04 | SEK 53.00 | +1.92% | SEK 52.00 | SEK 53.00 | SEK 52.00 | 1.50K |
| 2026-06-03 | SEK 52.00 | -1.89% | SEK 52.50 | SEK 53.00 | SEK 52.00 | 1.86K |
| 2026-06-02 | SEK 53.00 | 0.00% | SEK 53.00 | SEK 53.50 | SEK 52.50 | 1.82K |
| 2026-06-01 | SEK 53.00 | +1.92% | SEK 53.00 | SEK 53.00 | SEK 52.50 | 3.88K |
| 2026-05-29 | SEK 52.00 | 0.00% | SEK 52.00 | SEK 52.00 | SEK 52.00 | 622 |
| 2026-05-28 | SEK 52.00 | -0.95% | SEK 52.50 | SEK 52.50 | SEK 52.00 | 499 |
| 2026-05-27 | SEK 52.50 | -0.94% | SEK 53.00 | SEK 53.00 | SEK 52.50 | 2.43K |