Fagerhult Group AB (LON:0RQH)
London · Delayed Price · Currency is GBP · Price in SEK 40.80
+0.15 (0.37%)
At close: Oct 14, 2025
Fagerhult Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 40.50 | 40.80 | 40.50 | 40.80 | 40.80 | 0.37% | 265 |
| Oct 13, 2025 | 40.80 | 40.80 | 40.45 | 40.65 | 40.65 | 0.25% | 340 |
| Oct 10, 2025 | 40.80 | 40.80 | 40.55 | 40.55 | 40.55 | -0.73% | 233 |
| Oct 9, 2025 | 41.50 | 41.50 | 40.85 | 40.85 | 40.85 | -1.09% | 499 |
| Oct 8, 2025 | 40.88 | 41.30 | 40.88 | 41.30 | 41.30 | 1.47% | 197 |
| Oct 7, 2025 | 41.10 | 41.10 | 40.70 | 40.70 | 40.70 | -0.91% | 103 |
| Oct 6, 2025 | 41.00 | 41.08 | 41.00 | 41.08 | 41.08 | 0.80% | 413 |
| Oct 3, 2025 | 40.85 | 40.85 | 40.75 | 40.75 | 40.75 | 1.18% | 149 |
| Oct 2, 2025 | 40.80 | 40.80 | 40.28 | 40.28 | 40.28 | -1.04% | 520 |
| Oct 1, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 0.25% | 110 |
| Sep 30, 2025 | 40.80 | 40.80 | 40.60 | 40.60 | 40.60 | -1.46% | 65 |
| Sep 29, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.18% | 96 |
| Sep 26, 2025 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 0.24% | 117 |
| Sep 25, 2025 | 41.13 | 41.13 | 41.03 | 41.03 | 41.03 | -1.38% | 266 |
| Sep 24, 2025 | 41.65 | 41.65 | 41.40 | 41.60 | 41.60 | -2.12% | 772 |
| Sep 23, 2025 | 42.75 | 42.75 | 42.50 | 42.50 | 42.50 | 1.07% | 2,016 |
| Sep 22, 2025 | 42.85 | 42.85 | 42.05 | 42.05 | 42.05 | -1.12% | 2,152 |
| Sep 19, 2025 | 42.55 | 42.55 | 42.40 | 42.53 | 42.53 | -0.29% | 421 |
| Sep 18, 2025 | 42.80 | 42.80 | 42.65 | 42.65 | 42.65 | 1.07% | 455 |
| Sep 17, 2025 | 42.75 | 42.75 | 42.00 | 42.20 | 42.20 | -1.63% | 1,642 |
| Sep 16, 2025 | 40.70 | 42.90 | 40.70 | 42.90 | 42.90 | 6.25% | 1,634 |
| Sep 15, 2025 | 40.78 | 40.78 | 40.38 | 40.38 | 40.38 | 0.06% | 705 |
| Sep 12, 2025 | 40.60 | 40.60 | 40.35 | 40.35 | 40.35 | -0.25% | 2,244 |
| Sep 11, 2025 | 40.15 | 40.65 | 40.15 | 40.45 | 40.45 | 0.25% | 1,497 |
| Sep 10, 2025 | 40.58 | 40.58 | 40.35 | 40.35 | 40.35 | -1.04% | 266 |
| Sep 9, 2025 | 40.98 | 40.98 | 40.78 | 40.78 | 40.78 | 1.24% | 532 |
| Sep 8, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | -0.12% | 116 |
| Sep 5, 2025 | 40.00 | 40.65 | 40.00 | 40.33 | 40.33 | 3.93% | 910 |
| Sep 3, 2025 | 38.95 | 38.95 | 38.75 | 38.80 | 38.80 | -2.14% | 1,801 |
| Sep 1, 2025 | 39.80 | 39.80 | 39.65 | 39.65 | 39.65 | -1.86% | 611 |
| Aug 29, 2025 | 39.85 | 40.40 | 39.85 | 40.40 | 40.40 | 2.15% | 5,632 |
| Aug 27, 2025 | 40.13 | 40.13 | 39.55 | 39.55 | 39.55 | -2.71% | 852 |
| Aug 26, 2025 | 40.68 | 40.75 | 40.65 | 40.65 | 40.65 | 0.49% | 745 |
| Aug 25, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | -0.74% | 100 |
| Aug 22, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 1.12% | 464 |
| Aug 21, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.25% | 798 |
| Aug 20, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.23% | 141 |
| Aug 19, 2025 | 40.40 | 40.70 | 40.25 | 40.70 | 40.70 | - | 827 |
| Aug 18, 2025 | 40.55 | 40.70 | 40.55 | 40.70 | 40.70 | 2.13% | 1,407 |
| Aug 15, 2025 | 40.90 | 40.90 | 39.70 | 39.85 | 39.85 | -1.36% | 8,559 |
| Aug 14, 2025 | 41.10 | 41.10 | 40.35 | 40.40 | 40.40 | 2.02% | 418 |
| Aug 13, 2025 | 39.15 | 39.60 | 39.15 | 39.60 | 39.60 | -1.61% | 46 |
| Aug 12, 2025 | 40.05 | 40.30 | 40.03 | 40.25 | 40.25 | -0.74% | 1,211 |
| Aug 11, 2025 | 40.60 | 40.60 | 40.55 | 40.55 | 40.55 | 1.12% | 956 |
| Aug 8, 2025 | 40.33 | 40.35 | 40.00 | 40.10 | 40.10 | 1.13% | 1,431 |
| Aug 7, 2025 | 39.50 | 39.65 | 39.50 | 39.65 | 39.65 | 1.80% | 1,921 |
| Aug 5, 2025 | 39.00 | 39.00 | 38.95 | 38.95 | 38.95 | 0.78% | 20,191 |
| Aug 4, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 2.79% | 10,000 |
| Aug 1, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.31% | 50 |
| Jul 31, 2025 | 38.35 | 38.35 | 38.10 | 38.10 | 38.10 | -0.52% | 301 |