Fagerhult Group AB (LON:0RQH)
London · Delayed Price · Currency is GBP · Price in SEK 39.55
+0.30 (0.76%)
At close: Jan 16, 2026
Fagerhult Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 40.65 | 40.65 | 40.60 | 40.60 | 40.60 | 0.74% | 314 |
| Dec 22, 2025 | 39.65 | 40.30 | 39.65 | 40.30 | 40.30 | 2.94% | 774 |
| Dec 18, 2025 | 39.50 | 39.50 | 39.15 | 39.15 | 39.15 | -1.20% | 6,489 |
| Dec 17, 2025 | 39.43 | 39.63 | 39.43 | 39.63 | 39.63 | 0.83% | 6,203 |
| Dec 16, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 1.03% | 5,494 |
| Dec 15, 2025 | 39.65 | 39.65 | 38.90 | 38.90 | 38.90 | -2.51% | 652 |
| Dec 11, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 0.13% | 1 |
| Dec 10, 2025 | 39.80 | 39.85 | 39.80 | 39.85 | 39.85 | 0.76% | 142 |
| Dec 9, 2025 | 39.50 | 39.55 | 39.50 | 39.55 | 39.55 | -1.49% | 486 |
| Dec 8, 2025 | 40.30 | 40.30 | 40.15 | 40.15 | 40.15 | -1.35% | 964 |
| Dec 5, 2025 | 40.83 | 40.85 | 40.70 | 40.70 | 40.70 | - | 1,121 |
| Dec 4, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 0.25% | 108 |
| Dec 3, 2025 | 40.65 | 40.65 | 40.60 | 40.60 | 40.60 | -1.22% | 810 |
| Dec 2, 2025 | 41.20 | 41.40 | 41.00 | 41.10 | 41.10 | -1.08% | 5,082 |
| Dec 1, 2025 | 42.10 | 42.10 | 41.45 | 41.55 | 41.55 | -0.42% | 2,293 |
| Nov 28, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | 0.79% | 156 |
| Nov 27, 2025 | 41.60 | 41.60 | 41.40 | 41.40 | 41.40 | -0.36% | 105 |
| Nov 26, 2025 | 41.40 | 41.55 | 41.40 | 41.55 | 41.55 | 1.09% | 4,988 |
| Nov 25, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 0.37% | 480 |
| Nov 21, 2025 | 41.30 | 41.30 | 40.95 | 40.95 | 40.95 | -0.91% | 603 |
| Nov 20, 2025 | 41.05 | 41.70 | 41.05 | 41.33 | 41.33 | 0.55% | 636 |
| Nov 19, 2025 | 41.45 | 41.45 | 41.10 | 41.10 | 41.10 | -0.24% | 64 |
| Nov 18, 2025 | 41.48 | 41.50 | 41.18 | 41.20 | 41.20 | -2.20% | 702 |
| Nov 17, 2025 | 41.70 | 42.55 | 41.60 | 42.13 | 42.13 | 0.42% | 953 |
| Nov 14, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | -1.06% | 16 |
| Nov 13, 2025 | 42.53 | 42.53 | 42.35 | 42.40 | 42.40 | -1.51% | 661 |
| Nov 12, 2025 | 42.93 | 43.10 | 42.93 | 43.05 | 43.05 | 1.71% | 489 |
| Nov 11, 2025 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | 0.89% | 7 |
| Nov 10, 2025 | 41.90 | 41.95 | 41.90 | 41.95 | 41.95 | -0.47% | 1,473 |
| Nov 6, 2025 | 43.05 | 43.05 | 42.15 | 42.15 | 42.15 | -2.32% | 540 |
| Nov 5, 2025 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | -4.90% | 9 |
| Nov 3, 2025 | 46.23 | 46.23 | 45.38 | 45.38 | 45.38 | -1.47% | 3,279 |
| Oct 31, 2025 | 46.15 | 46.15 | 46.05 | 46.05 | 46.05 | 1.10% | 317 |
| Oct 30, 2025 | 45.73 | 45.80 | 45.55 | 45.55 | 45.55 | -0.33% | 630 |
| Oct 29, 2025 | 45.25 | 46.05 | 45.25 | 45.70 | 45.70 | -0.11% | 716 |
| Oct 28, 2025 | 44.63 | 45.75 | 44.63 | 45.75 | 45.75 | 5.66% | 652 |
| Oct 27, 2025 | 43.70 | 44.35 | 43.30 | 43.30 | 43.30 | 4.72% | 1,528 |
| Oct 23, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 0.61% | 2,916 |
| Oct 22, 2025 | 40.80 | 41.10 | 40.80 | 41.10 | 41.10 | 0.92% | 241 |
| Oct 21, 2025 | 40.70 | 40.73 | 40.70 | 40.73 | 40.73 | 0.06% | 213 |
| Oct 20, 2025 | 40.70 | 40.80 | 40.70 | 40.70 | 40.70 | 0.99% | 313 |
| Oct 17, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -1.47% | 775 |