Byggmästare Anders J Ahlström Holding AB (publ) (AJA-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:22PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 258.00 | 264.00 | 258.00 | 264.00 | 264.00 | 437 |
| 02 May 2024 | 258.00 | 264.00 | 256.00 | 258.00 | 258.00 | 111 |
| 30 Apr 2024 | 262.00 | 262.00 | 258.00 | 258.00 | 258.00 | 207 |
| 29 Apr 2024 | 253.00 | 259.00 | 253.00 | 259.00 | 259.00 | 2,183 |
| 26 Apr 2024 | 253.00 | 253.00 | 249.00 | 253.00 | 253.00 | 1,350 |
| 25 Apr 2024 | 254.00 | 255.00 | 250.00 | 253.00 | 253.00 | 1,732 |
| 24 Apr 2024 | 256.00 | 256.00 | 253.00 | 255.00 | 255.00 | 399 |
| 23 Apr 2024 | 251.00 | 258.00 | 251.00 | 257.00 | 257.00 | 307 |
| 22 Apr 2024 | 255.00 | 259.00 | 251.00 | 257.00 | 257.00 | 231 |
| 19 Apr 2024 | 255.00 | 255.00 | 248.00 | 255.00 | 255.00 | 2,112 |
| 18 Apr 2024 | 253.00 | 256.00 | 253.00 | 255.00 | 255.00 | 49 |
| 17 Apr 2024 | 253.00 | 255.00 | 251.00 | 255.00 | 255.00 | 591 |
| 16 Apr 2024 | 258.00 | 258.00 | 252.00 | 253.00 | 253.00 | 961 |
| 15 Apr 2024 | 263.00 | 264.00 | 258.00 | 258.00 | 258.00 | 423 |
| 12 Apr 2024 | 267.00 | 267.00 | 258.00 | 266.00 | 266.00 | 2,930 |
| 11 Apr 2024 | 260.00 | 271.00 | 255.00 | 267.00 | 267.00 | 2,786 |
| 10 Apr 2024 | 264.00 | 264.00 | 257.00 | 260.00 | 260.00 | 317 |
| 09 Apr 2024 | 259.00 | 262.00 | 259.00 | 262.00 | 262.00 | 164 |
| 08 Apr 2024 | 252.00 | 260.00 | 249.00 | 259.00 | 259.00 | 2,657 |
| 05 Apr 2024 | 252.00 | 255.00 | 250.00 | 252.00 | 252.00 | 810 |
| 04 Apr 2024 | 252.00 | 255.00 | 251.00 | 252.00 | 252.00 | 1,309 |
| 03 Apr 2024 | 248.00 | 254.00 | 248.00 | 251.00 | 251.00 | 1,424 |
| 02 Apr 2024 | 243.00 | 249.00 | 243.00 | 248.00 | 248.00 | 1,689 |
| 28 Mar 2024 | 238.00 | 244.00 | 237.00 | 241.00 | 241.00 | 250 |
| 27 Mar 2024 | 236.00 | 240.00 | 236.00 | 238.00 | 238.00 | 811 |
| 26 Mar 2024 | 240.00 | 240.00 | 236.00 | 240.00 | 240.00 | 268 |
| 25 Mar 2024 | 238.00 | 239.00 | 237.00 | 239.00 | 239.00 | 151 |
| 22 Mar 2024 | 235.00 | 242.00 | 235.00 | 238.00 | 238.00 | 1,765 |
| 21 Mar 2024 | 236.00 | 240.00 | 235.00 | 240.00 | 240.00 | 868 |
| 20 Mar 2024 | 239.00 | 239.00 | 232.00 | 234.00 | 234.00 | 330 |
| 19 Mar 2024 | 230.00 | 238.00 | 229.00 | 232.00 | 232.00 | 2,386 |
| 18 Mar 2024 | 235.00 | 236.00 | 232.00 | 236.00 | 236.00 | 556 |
| 15 Mar 2024 | 241.00 | 242.00 | 235.00 | 235.00 | 235.00 | 412 |
| 14 Mar 2024 | 240.00 | 243.00 | 233.00 | 237.00 | 237.00 | 6,377 |
| 13 Mar 2024 | 234.00 | 241.00 | 234.00 | 240.00 | 240.00 | 2,273 |
| 12 Mar 2024 | 230.00 | 236.00 | 226.00 | 234.00 | 234.00 | 1,398 |
| 11 Mar 2024 | 233.00 | 233.00 | 229.00 | 230.00 | 230.00 | 353 |
| 08 Mar 2024 | 222.00 | 234.00 | 222.00 | 233.00 | 233.00 | 4,258 |
| 07 Mar 2024 | 218.00 | 226.00 | 218.00 | 222.00 | 222.00 | 1,299 |
| 06 Mar 2024 | 218.00 | 221.00 | 216.00 | 220.00 | 220.00 | 1,291 |
| 05 Mar 2024 | 225.00 | 225.00 | 217.00 | 218.00 | 218.00 | 514 |
| 04 Mar 2024 | 216.00 | 228.00 | 216.00 | 220.00 | 220.00 | 2,367 |
| 01 Mar 2024 | 211.00 | 220.00 | 211.00 | 216.00 | 216.00 | 483 |
| 29 Feb 2024 | 219.00 | 220.00 | 211.00 | 211.00 | 211.00 | 808 |
| 28 Feb 2024 | 215.00 | 220.00 | 215.00 | 219.00 | 219.00 | 346 |
| 27 Feb 2024 | 220.00 | 220.00 | 213.00 | 214.00 | 214.00 | 2,455 |
| 26 Feb 2024 | 225.00 | 225.00 | 219.00 | 220.00 | 220.00 | 1,056 |
| 23 Feb 2024 | 222.00 | 226.00 | 220.00 | 223.00 | 223.00 | 814 |
| 22 Feb 2024 | 223.00 | 223.00 | 220.00 | 222.00 | 222.00 | 698 |
| 21 Feb 2024 | 220.00 | 224.00 | 220.00 | 223.00 | 223.00 | 479 |
| 20 Feb 2024 | 226.00 | 226.00 | 220.00 | 221.00 | 221.00 | 617 |
| 19 Feb 2024 | 224.00 | 227.00 | 220.00 | 226.00 | 226.00 | 603 |
| 16 Feb 2024 | 228.00 | 228.00 | 221.00 | 223.00 | 223.00 | 271 |
| 15 Feb 2024 | 218.00 | 224.00 | 218.00 | 224.00 | 224.00 | 551 |
| 14 Feb 2024 | 220.00 | 223.00 | 214.00 | 222.00 | 222.00 | 2,101 |
| 13 Feb 2024 | 219.00 | 221.00 | 216.00 | 217.00 | 217.00 | 788 |
| 12 Feb 2024 | 225.00 | 226.00 | 215.00 | 217.00 | 217.00 | 4,499 |
| 09 Feb 2024 | 224.00 | 230.00 | 222.00 | 225.00 | 225.00 | 1,819 |
| 08 Feb 2024 | 225.00 | 231.00 | 224.00 | 224.00 | 224.00 | 248 |
| 07 Feb 2024 | 230.00 | 231.00 | 225.00 | 229.00 | 229.00 | 1,418 |
| 06 Feb 2024 | 233.00 | 233.00 | 226.00 | 227.00 | 227.00 | 516 |
| 05 Feb 2024 | 233.00 | 233.00 | 229.00 | 233.00 | 233.00 | 993 |
| 02 Feb 2024 | 231.00 | 233.00 | 227.00 | 233.00 | 233.00 | 781 |
| 01 Feb 2024 | 226.00 | 228.00 | 223.00 | 227.00 | 227.00 | 633 |
| 31 Jan 2024 | 230.00 | 230.00 | 224.00 | 228.00 | 228.00 | 563 |
| 30 Jan 2024 | 230.00 | 236.00 | 228.00 | 231.00 | 231.00 | 1,152 |
| 29 Jan 2024 | 235.00 | 235.00 | 228.00 | 230.00 | 230.00 | 534 |
| 26 Jan 2024 | 231.00 | 235.00 | 231.00 | 235.00 | 235.00 | 112 |
| 25 Jan 2024 | 231.00 | 236.00 | 230.00 | 231.00 | 231.00 | 822 |
| 24 Jan 2024 | 235.00 | 237.00 | 232.00 | 232.00 | 232.00 | 156 |
| 23 Jan 2024 | 228.00 | 237.00 | 228.00 | 235.00 | 235.00 | 1,654 |
| 22 Jan 2024 | 232.00 | 233.00 | 227.00 | 233.00 | 233.00 | 408 |
| 19 Jan 2024 | 232.00 | 232.00 | 228.00 | 232.00 | 232.00 | 414 |
| 18 Jan 2024 | 233.00 | 234.00 | 229.00 | 229.00 | 229.00 | 422 |
| 17 Jan 2024 | 223.00 | 234.00 | 223.00 | 230.00 | 230.00 | 1,219 |
| 16 Jan 2024 | 225.00 | 229.00 | 223.00 | 229.00 | 229.00 | 787 |
| 15 Jan 2024 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | 820 |
| 12 Jan 2024 | 217.00 | 220.00 | 217.00 | 219.00 | 219.00 | 232 |
| 11 Jan 2024 | 220.00 | 220.00 | 215.00 | 219.00 | 219.00 | 982 |
| 10 Jan 2024 | 217.00 | 220.00 | 216.00 | 220.00 | 220.00 | 970 |
| 09 Jan 2024 | 214.00 | 219.00 | 214.00 | 219.00 | 219.00 | 1,114 |
| 08 Jan 2024 | 212.00 | 219.00 | 212.00 | 219.00 | 219.00 | 894 |
| 05 Jan 2024 | 215.00 | 216.00 | 211.00 | 211.00 | 211.00 | 293 |
| 04 Jan 2024 | 212.00 | 215.00 | 211.00 | 215.00 | 215.00 | 1,067 |
| 03 Jan 2024 | 213.00 | 213.00 | 210.00 | 211.00 | 211.00 | 1,500 |
| 02 Jan 2024 | 215.00 | 216.00 | 211.00 | 216.00 | 216.00 | 1,378 |
| 29 Dec 2023 | 209.00 | 212.00 | 208.00 | 210.00 | 210.00 | 350 |
| 28 Dec 2023 | 209.00 | 215.00 | 206.00 | 209.00 | 209.00 | 1,298 |
| 27 Dec 2023 | 202.00 | 209.00 | 200.00 | 205.00 | 205.00 | 1,327 |
| 22 Dec 2023 | 201.00 | 208.00 | 198.00 | 202.00 | 202.00 | 1,253 |
| 21 Dec 2023 | 207.00 | 207.00 | 199.00 | 201.00 | 201.00 | 513 |
| 20 Dec 2023 | 198.00 | 207.00 | 196.00 | 204.00 | 204.00 | 4,945 |
| 19 Dec 2023 | 192.00 | 199.50 | 188.50 | 198.50 | 198.50 | 4,207 |
| 18 Dec 2023 | 189.00 | 194.00 | 180.00 | 190.50 | 190.50 | 11,287 |
| 15 Dec 2023 | 180.00 | 180.00 | 178.50 | 180.00 | 180.00 | 5,218 |
| 14 Dec 2023 | 178.00 | 180.00 | 174.00 | 180.00 | 180.00 | 5,297 |
| 13 Dec 2023 | 176.00 | 181.00 | 176.00 | 178.00 | 178.00 | 844 |
| 12 Dec 2023 | 179.50 | 180.00 | 177.50 | 177.50 | 177.50 | 1,198 |
| 11 Dec 2023 | 182.00 | 182.50 | 177.50 | 179.50 | 179.50 | 1,679 |
| 08 Dec 2023 | 178.00 | 180.00 | 177.00 | 180.00 | 180.00 | 3,179 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.