Fagerhult Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	38.95	39.20	38.75	38.80	-	-1.90%	23,625
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
Dec 15, 2025	39.85	39.95	38.80	38.95	38.95	-2.14%	127,981
Dec 12, 2025	39.90	40.45	39.70	39.80	39.80	-0.38%	48,563
Dec 11, 2025	39.75	39.95	39.45	39.95	39.95	0.50%	42,442
Dec 10, 2025	39.60	39.95	39.50	39.75	39.75	0.51%	34,115
Dec 9, 2025	39.95	40.05	39.20	39.55	39.55	-1.37%	57,065
Dec 8, 2025	40.60	40.65	39.90	40.10	40.10	-1.35%	53,673
Dec 5, 2025	40.55	41.00	40.55	40.65	40.65	0.12%	17,811
Dec 4, 2025	40.85	40.90	40.00	40.60	40.60	-0.12%	88,772
Dec 3, 2025	41.00	41.60	40.55	40.65	40.65	-1.09%	37,126
Dec 2, 2025	41.60	41.70	40.90	41.10	41.10	-1.20%	43,943
Dec 1, 2025	41.80	42.25	41.35	41.60	41.60	-0.12%	61,787
Nov 28, 2025	41.40	41.85	41.20	41.65	41.65	0.73%	69,256
Nov 27, 2025	41.40	41.70	41.15	41.35	41.35	-0.12%	30,362
Nov 26, 2025	41.55	41.90	41.30	41.40	41.40	-	37,283
Nov 25, 2025	41.15	41.70	40.80	41.40	41.40	0.36%	51,773
Nov 24, 2025	40.90	41.50	40.55	41.25	41.25	0.86%	33,520
Nov 21, 2025	41.45	41.45	40.70	40.90	40.90	-1.33%	28,109
Nov 20, 2025	41.05	42.05	40.90	41.45	41.45	1.34%	37,311
Nov 19, 2025	41.05	41.55	40.60	40.90	40.90	-0.73%	32,776
Nov 18, 2025	41.95	41.95	41.00	41.20	41.20	-2.25%	34,142
Nov 17, 2025	41.90	42.65	41.05	42.15	42.15	0.96%	44,392
Nov 14, 2025	42.00	42.00	41.00	41.75	41.75	-1.18%	35,941
Nov 13, 2025	43.25	43.25	42.25	42.25	42.25	-1.86%	41,264
Nov 12, 2025	42.65	43.20	42.35	43.05	43.05	0.58%	40,352
Nov 11, 2025	42.50	43.15	42.05	42.80	42.80	1.90%	27,716
Nov 10, 2025	41.85	42.30	41.70	42.00	42.00	1.33%	49,440
Nov 7, 2025	42.10	42.60	41.30	41.45	41.45	-1.54%	36,581
Nov 6, 2025	43.05	43.35	42.10	42.10	42.10	-3.00%	32,030
Nov 5, 2025	43.70	43.80	42.75	43.40	43.40	-0.46%	40,127
Nov 4, 2025	45.00	45.00	43.50	43.60	43.60	-3.11%	47,152
Nov 3, 2025	46.05	46.40	44.20	45.00	45.00	-2.60%	187,162