Fagerhult Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	28.15	28.15	27.85	27.90	-	-1.41%	25,060
Mar 2, 2026	29.05	29.20	28.20	28.30	28.30	-3.41%	149,293
Feb 27, 2026	29.65	29.80	29.25	29.30	29.30	-1.01%	270,160
Feb 26, 2026	29.50	30.20	29.40	29.60	29.60	0.85%	345,783
Feb 25, 2026	29.70	29.80	29.30	29.35	29.35	-0.84%	158,554
Feb 24, 2026	29.80	30.10	29.55	29.60	29.60	-0.84%	208,450
Feb 23, 2026	31.05	31.35	29.85	29.85	29.85	-3.71%	211,688
Feb 20, 2026	31.60	31.95	30.55	31.00	31.00	-1.74%	618,348
Feb 19, 2026	32.05	32.35	31.50	31.55	31.55	-1.71%	393,292
Feb 18, 2026	33.80	34.65	31.30	32.10	32.10	-3.75%	266,390
Feb 17, 2026	36.45	40.40	33.20	33.35	33.35	-7.49%	478,287
Feb 16, 2026	36.55	36.75	36.00	36.05	36.05	-1.10%	102,852
Feb 13, 2026	36.05	36.75	36.00	36.45	36.45	1.96%	60,066
Feb 12, 2026	36.75	36.95	35.60	35.75	35.75	-2.72%	87,488
Feb 11, 2026	36.80	37.05	36.50	36.75	36.75	-0.27%	63,586
Feb 10, 2026	37.00	37.05	36.45	36.85	36.85	-0.41%	97,915
Feb 9, 2026	37.50	37.50	37.00	37.00	37.00	-0.67%	56,197
Feb 6, 2026	37.20	37.50	36.65	37.25	37.25	0.13%	52,503
Feb 5, 2026	37.95	37.95	37.00	37.20	37.20	-1.85%	53,990
Feb 4, 2026	37.50	38.10	37.50	37.90	37.90	-0.79%	68,742
Feb 3, 2026	37.60	38.20	37.00	38.20	38.20	1.87%	49,299
Feb 2, 2026	37.40	37.80	36.40	37.50	37.50	0.13%	72,690
Jan 30, 2026	36.55	37.80	36.30	37.45	37.45	2.74%	144,760
Jan 29, 2026	37.80	37.90	36.45	36.45	36.45	-3.83%	216,446
Jan 28, 2026	38.25	38.70	37.85	37.90	37.90	-1.17%	94,107
Jan 27, 2026	38.65	38.75	38.15	38.35	38.35	-0.78%	35,218
Jan 26, 2026	38.75	39.00	38.40	38.65	38.65	-0.26%	42,597
Jan 23, 2026	38.45	39.00	38.25	38.75	38.75	0.78%	75,701
Jan 22, 2026	38.80	38.85	37.95	38.45	38.45	1.85%	164,971
Jan 21, 2026	38.10	38.20	37.30	37.75	37.75	-0.79%	82,515
Jan 20, 2026	38.70	38.90	37.70	38.05	38.05	-1.55%	83,436
Jan 19, 2026	38.95	39.20	38.55	38.65	38.65	-2.28%	61,447
Jan 16, 2026	39.55	39.65	39.15	39.55	39.55	0.38%	30,883
Jan 15, 2026	39.00	39.40	38.90	39.40	39.40	1.42%	70,637
Jan 14, 2026	40.15	40.50	38.50	38.85	38.85	-2.87%	172,984
Jan 13, 2026	39.50	40.40	39.00	40.00	40.00	2.70%	262,252
Jan 12, 2026	39.00	39.95	38.80	38.95	38.95	0.78%	196,976
Jan 9, 2026	39.50	39.70	38.50	38.65	38.65	-2.15%	171,047
Jan 8, 2026	40.00	40.55	39.35	39.50	39.50	-2.23%	39,497
Jan 7, 2026	39.90	40.65	39.80	40.40	40.40	2.02%	63,886
Jan 5, 2026	40.45	40.70	39.60	39.60	39.60	-2.22%	63,125
Jan 2, 2026	40.95	41.40	40.30	40.50	40.50	-2.53%	41,455
Dec 30, 2025	41.30	41.85	41.15	41.55	41.55	0.48%	39,109
Dec 29, 2025	40.45	41.65	40.25	41.35	41.35	2.10%	54,309
Dec 23, 2025	40.25	41.00	40.25	40.50	40.50	0.37%	80,630
Dec 22, 2025	39.80	40.45	39.55	40.35	40.35	0.88%	60,370
Dec 19, 2025	39.70	40.00	39.05	40.00	40.00	1.27%	132,888
Dec 18, 2025	39.55	39.55	39.00	39.50	39.50	0.13%	51,191
Dec 17, 2025	39.10	39.90	38.85	39.45	39.45	0.90%	40,023
Dec 16, 2025	39.15	39.45	38.95	39.10	39.10	0.39%	63,964