Fagerhult Group AB (STO:FAG)
Sweden · Delayed Price · Currency is SEK 38.25
-1.55 (-3.89%)
Sep 2, 2025, 5:29 PM CET
Fagerhult Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |