Fagerhult Group AB (STO:FAG)
Sweden · Delayed Price · Currency is SEK 41.10
+0.45 (1.11%)
Sep 26, 2025, 5:29 PM CET
Fagerhult Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 40.15 | 40.70 | 40.10 | 40.30 | 40.30 | 0.37% | 51,368 |
| Aug 8, 2025 | 40.95 | 40.95 | 39.75 | 40.15 | 40.15 | 1.01% | 63,563 |
| Aug 7, 2025 | 39.20 | 40.10 | 38.90 | 39.75 | 39.75 | 1.40% | 71,212 |
| Aug 6, 2025 | 39.75 | 39.90 | 39.15 | 39.20 | 39.20 | -1.01% | 38,109 |
| Aug 5, 2025 | 38.70 | 39.80 | 38.70 | 39.60 | 39.60 | 2.46% | 434,475 |
| Aug 4, 2025 | 38.50 | 38.90 | 38.05 | 38.65 | 38.65 | 1.84% | 46,180 |
| 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 |