Fagerhult Group AB (STO:FAG)
Sweden · Delayed Price · Currency is SEK 40.80
+0.55 (1.37%)
Oct 20, 2025, 3:00 PM CET
Fagerhult Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 40.20 | 40.95 | 40.20 | 40.70 | 40.70 | 1.12% | 34,838 |
| Oct 17, 2025 | 41.00 | 41.00 | 40.05 | 40.25 | 40.25 | -1.71% | 28,057 |
| Oct 16, 2025 | 41.60 | 41.60 | 40.60 | 40.95 | 40.95 | - | 24,240 |
| Oct 15, 2025 | 41.00 | 41.45 | 40.70 | 40.95 | 40.95 | 0.61% | 40,377 |
| Oct 14, 2025 | 40.55 | 40.75 | 40.30 | 40.70 | 40.70 | 0.12% | 26,060 |
| Oct 13, 2025 | 40.20 | 40.80 | 39.55 | 40.65 | 40.65 | 1.37% | 38,139 |
| Oct 10, 2025 | 40.70 | 41.15 | 40.10 | 40.10 | 40.10 | -1.47% | 29,408 |
| Oct 9, 2025 | 41.20 | 41.65 | 40.50 | 40.70 | 40.70 | -1.09% | 41,025 |
| Oct 8, 2025 | 40.70 | 41.30 | 40.55 | 41.15 | 41.15 | 1.35% | 13,213 |
| Oct 7, 2025 | 41.00 | 41.15 | 40.55 | 40.60 | 40.60 | -1.10% | 19,435 |
| Oct 6, 2025 | 41.10 | 41.25 | 40.55 | 41.05 | 41.05 | -0.85% | 67,402 |
| Oct 3, 2025 | 41.80 | 41.80 | 40.65 | 41.40 | 41.40 | 1.22% | 33,351 |
| Oct 2, 2025 | 40.75 | 41.55 | 40.30 | 40.90 | 40.90 | 0.86% | 43,575 |
| Oct 1, 2025 | 41.20 | 41.65 | 40.40 | 40.55 | 40.55 | -0.86% | 51,554 |
| Sep 30, 2025 | 42.10 | 42.10 | 40.45 | 40.90 | 40.90 | -1.33% | 46,101 |
| Sep 29, 2025 | 41.30 | 41.65 | 41.00 | 41.45 | 41.45 | 0.85% | 20,501 |
| Sep 26, 2025 | 40.95 | 41.30 | 40.70 | 41.10 | 41.10 | 1.11% | 39,569 |
| Sep 25, 2025 | 41.60 | 41.60 | 40.55 | 40.65 | 40.65 | -2.05% | 36,483 |
| Sep 24, 2025 | 42.15 | 42.30 | 41.45 | 41.50 | 41.50 | -2.35% | 22,970 |
| Sep 23, 2025 | 42.10 | 43.00 | 42.10 | 42.50 | 42.50 | 1.07% | 46,339 |
| Sep 22, 2025 | 43.45 | 43.45 | 42.00 | 42.05 | 42.05 | -3.33% | 51,634 |
| Sep 19, 2025 | 42.60 | 43.50 | 42.25 | 43.50 | 43.50 | 2.11% | 481,078 |
| Sep 18, 2025 | 42.85 | 42.85 | 42.10 | 42.60 | 42.60 | 1.43% | 56,897 |
| Sep 17, 2025 | 43.50 | 43.50 | 42.00 | 42.00 | 42.00 | -1.64% | 64,939 |
| Sep 16, 2025 | 40.30 | 43.00 | 40.30 | 42.70 | 42.70 | 5.82% | 198,336 |
| Sep 15, 2025 | 40.45 | 41.00 | 40.35 | 40.35 | 40.35 | -0.37% | 32,247 |
| Sep 12, 2025 | 40.70 | 40.85 | 40.25 | 40.50 | 40.50 | 0.62% | 15,693 |
| Sep 11, 2025 | 40.50 | 40.75 | 40.15 | 40.25 | 40.25 | -0.12% | 18,384 |
| Sep 10, 2025 | 41.00 | 41.00 | 40.20 | 40.30 | 40.30 | -1.23% | 48,434 |
| Sep 9, 2025 | 40.50 | 41.15 | 40.45 | 40.80 | 40.80 | 1.12% | 28,050 |
| Sep 8, 2025 | 40.60 | 40.70 | 40.10 | 40.35 | 40.35 | -0.49% | 46,897 |
| Sep 5, 2025 | 40.10 | 40.65 | 39.80 | 40.55 | 40.55 | 3.05% | 62,813 |
| Sep 4, 2025 | 38.55 | 39.65 | 38.55 | 39.35 | 39.35 | 1.29% | 69,651 |
| Sep 3, 2025 | 38.75 | 39.20 | 38.60 | 38.85 | 38.85 | 1.57% | 52,086 |
| Sep 2, 2025 | 39.90 | 39.90 | 38.25 | 38.25 | 38.25 | -3.89% | 35,768 |
| Sep 1, 2025 | 40.35 | 40.35 | 39.30 | 39.80 | 39.80 | -1.36% | 48,471 |
| Aug 29, 2025 | 39.35 | 40.45 | 39.35 | 40.35 | 40.35 | 1.13% | 32,961 |
| Aug 28, 2025 | 39.80 | 40.40 | 39.70 | 39.90 | 39.90 | 0.76% | 33,434 |
| Aug 27, 2025 | 40.70 | 40.70 | 39.40 | 39.60 | 39.60 | -2.22% | 49,956 |
| Aug 26, 2025 | 40.60 | 40.75 | 40.40 | 40.50 | 40.50 | -0.12% | 21,962 |
| Aug 25, 2025 | 40.75 | 40.90 | 40.25 | 40.55 | 40.55 | -0.49% | 33,794 |
| Aug 22, 2025 | 40.30 | 40.75 | 40.10 | 40.75 | 40.75 | 1.12% | 49,467 |
| Aug 21, 2025 | 39.80 | 40.55 | 39.80 | 40.30 | 40.30 | 1.13% | 30,924 |
| Aug 20, 2025 | 40.90 | 40.95 | 39.85 | 39.85 | 39.85 | -2.09% | 47,780 |
| Aug 19, 2025 | 40.70 | 41.00 | 40.00 | 40.70 | 40.70 | - | 68,324 |
| Aug 18, 2025 | 41.40 | 41.40 | 40.35 | 40.70 | 40.70 | 2.26% | 83,097 |
| Aug 15, 2025 | 40.30 | 40.90 | 39.60 | 39.80 | 39.80 | -1.24% | 214,020 |
| Aug 14, 2025 | 39.95 | 41.30 | 39.90 | 40.30 | 40.30 | 0.37% | 76,057 |
| Aug 13, 2025 | 40.20 | 40.50 | 39.05 | 40.15 | 40.15 | -0.12% | 111,360 |
| Aug 12, 2025 | 40.30 | 40.40 | 39.80 | 40.20 | 40.20 | -0.25% | 1,252,193 |