Fagerhult Group AB (LON:0RQH)
London · Delayed Price · Currency is GBP · Price in SEK 37.60
-0.50 (-1.31%)
At close: Aug 1, 2025
Fagerhult Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 41.25 | 41.75 | 41.25 | 41.75 | 41.75 | 2.58% | 959 |
| Jun 26, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -2.28% | 90 |
| Jun 25, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | -0.18% | 10 |
| Jun 24, 2025 | 41.93 | 41.93 | 41.60 | 41.73 | 41.73 | 1.27% | 711 |
| Jun 23, 2025 | 41.30 | 41.35 | 41.00 | 41.20 | 41.20 | -2.89% | 1,407 |
| Jun 19, 2025 | 41.75 | 42.55 | 41.75 | 42.43 | 42.43 | 0.95% | 2,370 |
| Jun 18, 2025 | 41.95 | 42.03 | 41.95 | 42.03 | 42.03 | -1.18% | 576 |
| Jun 17, 2025 | 42.75 | 42.75 | 42.53 | 42.53 | 42.53 | -1.16% | 303 |
| Jun 16, 2025 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | 0.06% | 134 |
| Jun 13, 2025 | 43.45 | 43.45 | 43.00 | 43.00 | 43.00 | -2.38% | 1,088 |
| Jun 12, 2025 | 44.15 | 44.15 | 44.05 | 44.05 | 44.05 | -2.22% | 744 |
| Jun 11, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -1.96% | 50 |
| Jun 10, 2025 | 44.80 | 46.10 | 44.80 | 45.95 | 45.95 | 3.03% | 8,454 |
| Jun 9, 2025 | 45.10 | 45.10 | 44.55 | 44.60 | 44.60 | 1.48% | 685 |
| Jun 5, 2025 | 42.70 | 44.05 | 42.70 | 43.95 | 43.95 | 3.29% | 693 |
| Jun 4, 2025 | 42.75 | 42.75 | 42.55 | 42.55 | 42.55 | -0.35% | 717 |
| Jun 2, 2025 | 42.25 | 42.70 | 42.05 | 42.70 | 42.70 | 0.59% | 1,700 |
| May 30, 2025 | 42.38 | 42.50 | 42.35 | 42.45 | 42.45 | 0.47% | 878 |
| May 27, 2025 | 42.40 | 42.60 | 42.15 | 42.25 | 42.25 | 1.08% | 4,309 |
| May 26, 2025 | 41.70 | 41.85 | 41.70 | 41.80 | 41.80 | -0.59% | 1,121 |
| May 23, 2025 | 42.60 | 42.60 | 42.05 | 42.05 | 42.05 | -0.83% | 1,240 |
| May 22, 2025 | 42.50 | 42.50 | 42.10 | 42.40 | 42.40 | -1.40% | 561 |
| May 21, 2025 | 43.00 | 43.35 | 43.00 | 43.00 | 43.00 | -2.27% | 1,321 |
| May 20, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.03% | 1 |
| May 16, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - | 1 |
| May 15, 2025 | 43.25 | 43.55 | 43.25 | 43.55 | 43.55 | 1.52% | 1,356 |