Fagerhult Group AB (LON:0RQH)
London · Delayed Price · Currency is GBP · Price in SEK 40.35
-0.10 (-0.25%)
At close: Sep 12, 2025
Fagerhult Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 38.45 | 38.55 | 38.30 | 38.30 | 38.30 | 0.13% | 1,536 |
| Jul 29, 2025 | 38.60 | 38.60 | 38.25 | 38.25 | 38.25 | -0.52% | 5,070 |
| Jul 28, 2025 | 38.75 | 38.80 | 38.40 | 38.45 | 38.45 | 1.05% | 1,049 |
| Jul 25, 2025 | 38.10 | 38.10 | 38.05 | 38.05 | 38.05 | -0.52% | 660 |
| Jul 24, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 1.32% | 446 |
| Jul 23, 2025 | 37.85 | 37.85 | 37.55 | 37.75 | 37.75 | 1.34% | 955 |
| Jul 22, 2025 | 37.50 | 37.50 | 37.25 | 37.25 | 37.25 | -0.40% | 316 |
| Jul 21, 2025 | 38.00 | 38.30 | 37.40 | 37.40 | 37.40 | -1.97% | 639 |
| Jul 18, 2025 | 39.00 | 39.00 | 38.15 | 38.15 | 38.15 | -10.24% | 10,497 |
| Jul 17, 2025 | 42.55 | 42.55 | 42.50 | 42.50 | 42.50 | -1.51% | 7,234 |
| Jul 16, 2025 | 43.45 | 43.85 | 43.05 | 43.15 | 43.15 | -1.37% | 11,594 |
| Jul 15, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 2.34% | 357 |
| Jul 14, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | -1.44% | 681 |
| Jul 11, 2025 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | -1.98% | 85 |
| Jul 10, 2025 | 43.95 | 44.25 | 43.95 | 44.25 | 44.25 | 0.91% | 639 |
| Jul 8, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | -1.35% | 378 |
| Jul 7, 2025 | 44.65 | 44.65 | 44.45 | 44.45 | 44.45 | - | 620 |
| Jul 4, 2025 | 44.65 | 44.65 | 44.45 | 44.45 | 44.45 | -0.78% | 508 |
| Jul 3, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.24% | 354 |
| Jul 2, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - | 380 |
| Jul 1, 2025 | 42.65 | 44.25 | 42.65 | 44.25 | 44.25 | 4.61% | 1,784 |
| Jun 30, 2025 | 42.25 | 42.40 | 42.25 | 42.30 | 42.30 | 1.32% | 1,086 |