Nasdaq Stockholm · AJA-B · stock
Byggmästare Anders J Ahlström Holding AB (publ) (AJA-B) stock price history
Every Nasdaq Stockholm trading session of Byggmästare Anders J Ahlström Holding AB (publ) from Dec 29, 2014 to Sep 28, 2026: 2,953 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AJA-B adjusted close, 2014 to 2026
- SEK 87.89
- All time high, 2021
- SEK 66.86
- 52 week high, SEK 47.80 low
- 2,953
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
AJA-B key facts
- Byggmästare Anders J Ahlström Holding AB (publ) (AJA-B) closed at SEK 48.80 on Sep 28, 2026 on Nasdaq Stockholm.
- AJA-B's all time high close is SEK 87.89, set on Aug 4, 2021; its all time low close is SEK 11.80 on Jan 7, 2015.
- AJA-B's 52 week range is SEK 47.80 to SEK 66.86.
- AJA-B returned -9.2% over the year to Sep 28, 2026 and -14.7% over five years.
- Over ten years AJA-B returned +147%, +9.5% a year compounded.
- AJA-B's deepest drawdown was -59.5% from Aug 4, 2021 to Nov 10, 2023.
- DataCedar holds 2,953 daily sessions of AJA-B history from Dec 29, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AJA-B price chart, 2014 to 2026
AJA-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.9% |
| 3 months | -5.2% |
| 6 months | -4.9% |
| Year to date | -19.3% |
| 1 year | -9.2% |
| 3 years | -4.7% |
| 5 years | -14.7% |
| 10 years | +146.7% |
| Since Dec 29, 2014 | +306.6% |
| Compound annual growth, 11.7 years | +12.7% |
AJA-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 87.89 on Aug 4, 2021
- All time low close
- SEK 11.80 on Jan 7, 2015
- 52 week high
- SEK 66.86 on Nov 4, 2025
- 52 week low
- SEK 47.80 on Sep 25, 2026
- Deepest drawdown
- -59.5% from Aug 4, 2021 to Nov 10, 2023, not yet recovered
- Best single session
- +33.3% on May 10, 2021
- Worst single session
- -22.3% on Aug 12, 2021
- Volatility, 1 year annualised
- 26.8%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2014
- 4.1×
- Best calendar year
- 2021, +123%
- Worst calendar year
- 2022, -28%
AJA-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Dec 29, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 60.69 | SEK 63.35 | SEK 47.80 | SEK 48.80 | -19.3% | 1.7M | 186 |
| 2025 | SEK 59.89 | SEK 69.19 | SEK 48.21 | SEK 60.49 | +2.1% | 1.6M | 249 |
| 2024 | SEK 46.26 | SEK 63.35 | SEK 45.18 | SEK 59.24 | +31.1% | 1.5M | 251 |
| 2023 | SEK 59.05 | SEK 70.09 | SEK 35.61 | SEK 45.18 | -23.2% | 1.9M | 251 |
| 2022 | SEK 81.50 | SEK 84.06 | SEK 48.97 | SEK 58.83 | -27.8% | 1.4M | 253 |
| 2021 | SEK 35.96 | SEK 89.80 | SEK 35.43 | SEK 81.50 | +123.3% | 4.7M | 253 |
| 2020 | SEK 34.70 | SEK 37.24 | SEK 26.28 | SEK 36.50 | +3.9% | 2.3M | 252 |
| 2019 | SEK 29.49 | SEK 39.78 | SEK 28.44 | SEK 35.13 | +20.8% | 2.9M | 247 |
| 2018 | SEK 19.54 | SEK 31.59 | SEK 19.38 | SEK 29.07 | +48.8% | 1.6M | 252 |
| 2017 | SEK 18.74 | SEK 23.10 | SEK 18.32 | SEK 19.54 | +4.3% | 1.9M | 253 |
| 2016 | SEK 15.68 | SEK 21.34 | SEK 14.95 | SEK 18.74 | +19.5% | 1.4M | 253 |
| 2015 | SEK 12.00 | SEK 16.09 | SEK 11.59 | SEK 15.68 | +30.6% | 2.4M | 251 |
| 2014 | SEK 11.90 | SEK 12.21 | SEK 11.80 | SEK 12.00 | n/a | 46.9K | 2 |
AJA-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 48.80 | -7.0% |
| August 2026 | SEK 52.50 | -4.5% |
| July 2026 | SEK 55.00 | +6.8% |
| June 2026 | SEK 51.50 | -1.0% |
| May 2026 | SEK 52.00 | +3.3% |
| April 2026 | SEK 50.33 | -2.7% |
| March 2026 | SEK 51.73 | -1.1% |
| February 2026 | SEK 52.30 | -7.0% |
| January 2026 | SEK 56.25 | -7.0% |
| December 2025 | SEK 60.49 | +0.2% |
| November 2025 | SEK 60.39 | +1.3% |
| October 2025 | SEK 59.64 | +1.1% |
About the AJA-B data
Daily bars. 2,953 sessions from Dec 29, 2014 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 29, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AJA-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
AJA-B share price history
