Fagerhult Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	27.55	27.55	26.80	26.85	26.85	-1.47%	574,411
Mar 23, 2026	26.50	27.90	26.15	27.25	27.25	1.49%	456,363
Mar 20, 2026	27.60	27.60	26.85	26.85	26.85	-2.54%	456,188
Mar 19, 2026	27.80	27.95	27.50	27.55	27.55	-1.61%	467,067
Mar 18, 2026	27.75	28.40	27.55	28.00	28.00	1.27%	292,794
Mar 17, 2026	27.90	28.10	27.55	27.65	27.65	-0.90%	180,080
Mar 16, 2026	28.65	28.65	27.80	27.90	27.90	-1.93%	163,522
Mar 13, 2026	29.20	29.20	28.45	28.45	28.45	-2.40%	189,090
Mar 12, 2026	28.30	29.30	28.10	29.15	29.15	2.82%	545,336
Mar 11, 2026	28.25	28.45	27.40	28.35	28.35	-0.18%	956,871
Mar 10, 2026	28.85	28.95	27.65	28.40	28.40	0.18%	475,182
Mar 9, 2026	26.85	28.45	26.50	28.35	28.35	4.23%	1,695,219
Mar 6, 2026	27.35	27.40	26.90	27.20	27.20	-0.18%	1,047,855
Mar 5, 2026	27.15	27.70	26.85	27.25	27.25	0.37%	1,414,532
Mar 4, 2026	29.00	29.00	26.75	27.15	27.15	-0.18%	140,637
Mar 3, 2026	28.15	28.15	27.10	27.20	27.20	-3.55%	268,099
Mar 2, 2026	29.05	29.20	28.20	28.20	28.20	-3.75%	231,619
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%	698,396
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%	65,943
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%	78,792
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%	41,031
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