Fagerhult Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	27.18	27.25	26.90	26.90	26.90	-2.54%	13,895
Mar 19, 2026	27.60	27.88	27.55	27.60	27.60	-1.60%	25,511
Mar 18, 2026	28.05	28.30	28.05	28.05	28.05	0.18%	11,039
Mar 16, 2026	28.15	28.15	27.85	28.00	28.00	-2.10%	32,318
Mar 13, 2026	28.70	28.75	28.53	28.60	28.60	-2.05%	2,183
Mar 12, 2026	28.33	29.20	28.33	29.20	29.20	3.00%	833
Mar 11, 2026	27.60	28.35	27.40	28.35	28.35	-0.18%	135,275
Mar 10, 2026	28.45	28.45	27.70	28.40	28.40	0.18%	101,712
Mar 9, 2026	26.95	28.35	26.95	28.35	28.35	3.75%	18,102
Mar 6, 2026	27.15	27.33	27.00	27.33	27.33	0.83%	3,787
Mar 5, 2026	27.13	27.70	27.10	27.10	27.10	-0.55%	54,406
Mar 4, 2026	27.20	27.25	27.20	27.25	27.25	-	713
Mar 3, 2026	28.00	28.00	27.25	27.25	27.25	-4.22%	2,444
Mar 2, 2026	29.00	29.00	28.15	28.45	28.45	-2.98%	36,746
Feb 27, 2026	29.60	29.60	29.28	29.33	29.33	-0.59%	21,508
Feb 26, 2026	29.60	29.98	29.45	29.50	29.50	0.51%	5,827
Feb 25, 2026	29.70	29.70	29.35	29.35	29.35	-0.68%	33,626
Feb 24, 2026	29.85	29.85	29.55	29.55	29.55	-1.34%	6,339
Feb 23, 2026	30.80	30.80	29.90	29.95	29.95	-3.39%	2,640
Feb 20, 2026	31.90	31.90	31.00	31.00	31.00	-1.98%	48,293
Feb 19, 2026	31.70	31.70	31.60	31.63	31.63	-1.79%	4,645
Feb 18, 2026	32.00	32.25	32.00	32.20	32.20	-6.67%	772
Feb 17, 2026	34.50	34.50	34.50	34.50	34.50	-5.09%	5,220
Feb 16, 2026	36.35	36.35	36.35	36.35	36.35	0.69%	660
Feb 12, 2026	36.65	36.65	35.73	36.10	36.10	-2.23%	61,124
Feb 11, 2026	36.65	37.00	36.65	36.93	36.93	0.20%	1,077
Feb 10, 2026	36.90	37.05	36.85	36.85	36.85	-0.81%	2,680
Feb 9, 2026	37.40	37.40	37.05	37.15	37.15	-0.40%	1,551
Feb 6, 2026	37.35	37.35	37.30	37.30	37.30	0.47%	9,014
Feb 5, 2026	37.53	37.53	37.13	37.13	37.13	-2.43%	628
Feb 4, 2026	37.65	38.05	37.65	38.05	38.05	0.40%	1,300
Feb 3, 2026	37.45	37.95	37.00	37.90	37.90	3.27%	8,418
Feb 2, 2026	36.70	36.70	36.70	36.70	36.70	-2.91%	34
Jan 30, 2026	36.40	37.80	36.40	37.80	37.80	3.14%	3,192
Jan 29, 2026	37.75	37.75	36.60	36.65	36.65	-3.49%	25,284
Jan 28, 2026	38.55	38.55	37.90	37.98	37.98	-0.85%	20,670
Jan 27, 2026	38.30	38.30	38.30	38.30	38.30	-1.42%	1,512
Jan 26, 2026	38.85	38.85	38.80	38.85	38.85	-	906
Jan 23, 2026	38.55	38.95	38.35	38.85	38.85	1.30%	11,896
Jan 22, 2026	38.20	38.50	38.15	38.35	38.35	0.39%	13,464
Jan 20, 2026	38.58	38.58	38.20	38.20	38.20	-1.42%	151
Jan 19, 2026	38.75	38.75	38.75	38.75	38.75	-2.02%	110
Jan 16, 2026	39.25	39.60	39.25	39.55	39.55	0.76%	2,809
Jan 15, 2026	39.08	39.25	39.08	39.25	39.25	-	4,170
Jan 14, 2026	39.25	39.25	39.25	39.25	39.25	0.64%	10,000
Jan 12, 2026	38.90	39.00	38.90	39.00	39.00	0.91%	2,000
Jan 9, 2026	39.15	39.20	38.65	38.65	38.65	-2.40%	44,576
Jan 8, 2026	40.05	40.05	39.60	39.60	39.60	-1.25%	1,859
Jan 7, 2026	40.55	40.55	40.10	40.10	40.10	-3.61%	1,764
Dec 30, 2025	41.60	41.60	41.60	41.60	41.60	2.46%	4