Fagerhult Group AB (STO:FAG)
Sweden · Delayed Price · Currency is SEK 37.95
-0.05 (-0.13%)
Aug 1, 2025, 5:29 PM CET
Fagerhult Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 37.75 | 38.20 | 37.60 | 37.95 | 37.95 | -0.13% | 52,821 |
| Jul 31, 2025 | 38.00 | 38.55 | 37.80 | 38.00 | 38.00 | -0.26% | 113,894 |
| Jul 30, 2025 | 37.80 | 38.70 | 37.80 | 38.10 | 38.10 | 0.93% | 68,222 |
| Jul 29, 2025 | 38.60 | 38.90 | 37.75 | 37.75 | 37.75 | -1.95% | 61,933 |
| Jul 28, 2025 | 38.30 | 39.10 | 38.25 | 38.50 | 38.50 | 1.18% | 54,754 |
| Jul 25, 2025 | 38.20 | 38.30 | 37.60 | 38.05 | 38.05 | -0.39% | 37,300 |
| Jul 24, 2025 | 38.00 | 38.75 | 38.00 | 38.20 | 38.20 | 1.33% | 30,056 |
| Jul 23, 2025 | 37.25 | 38.10 | 37.25 | 37.70 | 37.70 | 1.34% | 76,340 |
| Jul 22, 2025 | 38.55 | 38.55 | 37.10 | 37.20 | 37.20 | -0.53% | 67,447 |
| Jul 21, 2025 | 38.40 | 38.90 | 37.25 | 37.40 | 37.40 | -0.66% | 147,762 |
| Jul 18, 2025 | 42.30 | 42.30 | 37.60 | 37.65 | 37.65 | -13.15% | 292,920 |
| Jul 17, 2025 | 42.25 | 43.40 | 42.25 | 43.35 | 43.35 | 2.60% | 38,416 |
| Jul 16, 2025 | 43.30 | 44.75 | 42.20 | 42.25 | 42.25 | -2.42% | 89,610 |
| Jul 15, 2025 | 42.75 | 43.85 | 42.75 | 43.30 | 43.30 | 1.64% | 32,977 |
| Jul 14, 2025 | 43.00 | 43.10 | 42.60 | 42.60 | 42.60 | -1.16% | 29,825 |
| Jul 11, 2025 | 44.00 | 44.00 | 43.10 | 43.10 | 43.10 | -2.82% | 31,330 |
| Jul 10, 2025 | 43.45 | 44.40 | 43.45 | 44.35 | 44.35 | 2.54% | 23,515 |
| Jul 9, 2025 | 44.40 | 44.40 | 43.25 | 43.25 | 43.25 | -2.59% | 33,710 |
| Jul 8, 2025 | 44.40 | 44.45 | 43.80 | 44.40 | 44.40 | 0.57% | 14,036 |
| Jul 7, 2025 | 44.30 | 44.75 | 43.75 | 44.15 | 44.15 | -0.34% | 32,622 |
| Jul 4, 2025 | 45.10 | 45.10 | 43.95 | 44.30 | 44.30 | -1.12% | 22,145 |
| Jul 3, 2025 | 44.65 | 45.40 | 44.50 | 44.80 | 44.80 | 0.56% | 24,209 |
| Jul 2, 2025 | 44.40 | 44.75 | 44.05 | 44.55 | 44.55 | 0.68% | 34,392 |
| Jul 1, 2025 | 43.00 | 44.40 | 42.45 | 44.25 | 44.25 | 4.61% | 188,649 |
| Jun 30, 2025 | 41.70 | 42.70 | 41.70 | 42.30 | 42.30 | 1.08% | 887,172 |
| Jun 27, 2025 | 41.25 | 41.85 | 41.25 | 41.85 | 41.85 | 2.57% | 28,145 |
| Jun 26, 2025 | 40.70 | 41.20 | 40.70 | 40.80 | 40.80 | -0.12% | 35,764 |
| Jun 25, 2025 | 41.75 | 42.20 | 40.70 | 40.85 | 40.85 | -1.80% | 38,050 |
| Jun 24, 2025 | 41.45 | 42.25 | 41.35 | 41.60 | 41.60 | 1.34% | 25,310 |
| Jun 23, 2025 | 42.10 | 42.10 | 40.90 | 41.05 | 41.05 | -2.49% | 48,316 |
| Jun 19, 2025 | 41.70 | 42.60 | 41.65 | 42.10 | 42.10 | 0.12% | 173,577 |
| Jun 18, 2025 | 42.25 | 42.50 | 41.75 | 42.05 | 42.05 | -0.71% | 52,806 |
| Jun 17, 2025 | 42.70 | 43.20 | 42.30 | 42.35 | 42.35 | -1.05% | 26,485 |
| Jun 16, 2025 | 43.00 | 43.40 | 42.70 | 42.80 | 42.80 | -0.58% | 22,855 |
| Jun 13, 2025 | 43.70 | 43.75 | 42.70 | 43.05 | 43.05 | -2.38% | 85,505 |
| Jun 12, 2025 | 44.85 | 44.85 | 44.00 | 44.10 | 44.10 | -0.79% | 43,358 |
| Jun 11, 2025 | 45.25 | 45.25 | 44.15 | 44.45 | 44.45 | -1.33% | 66,727 |
| Jun 10, 2025 | 44.70 | 46.20 | 44.35 | 45.05 | 45.05 | 1.46% | 119,389 |
| Jun 9, 2025 | 44.95 | 45.60 | 44.10 | 44.40 | 44.40 | 0.34% | 104,130 |
| Jun 5, 2025 | 42.25 | 44.30 | 42.25 | 44.25 | 44.25 | 3.87% | 65,262 |
| Jun 4, 2025 | 41.65 | 42.70 | 41.65 | 42.60 | 42.60 | 2.16% | 335,205 |
| Jun 3, 2025 | 42.70 | 42.95 | 41.55 | 41.70 | 41.70 | -2.34% | 1,068,001 |
| Jun 2, 2025 | 42.35 | 42.75 | 41.70 | 42.70 | 42.70 | 0.59% | 352,242 |
| May 30, 2025 | 41.80 | 42.90 | 41.45 | 42.45 | 42.45 | 1.56% | 103,606 |
| May 28, 2025 | 41.80 | 42.65 | 41.45 | 41.80 | 41.80 | -1.18% | 117,022 |
| May 27, 2025 | 41.75 | 42.75 | 41.60 | 42.30 | 42.30 | 1.32% | 214,907 |
| May 26, 2025 | 41.55 | 42.00 | 41.30 | 41.75 | 41.75 | -0.12% | 72,620 |
| May 23, 2025 | 42.80 | 43.00 | 41.50 | 41.80 | 41.80 | -1.07% | 53,276 |
| May 22, 2025 | 42.35 | 42.75 | 41.75 | 42.25 | 42.25 | -1.86% | 48,909 |
| May 21, 2025 | 43.00 | 43.60 | 42.60 | 43.05 | 43.05 | -1.82% | 53,034 |