Skip to main content
logo
Fagerhult Group AB (STO:FAG)
Sweden flag Sweden · Delayed Price · Currency is SEK
17.18
+0.12 (0.70%)
Sep 16, 2026, 12:17 PM CET

Fagerhult Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202617.1217.2816.8417.0617.06-0.47%253,653
Sep 14, 202616.7617.3216.1817.1417.142.27%2,150,384
Sep 11, 202617.1017.1016.6616.7616.76-1.64%391,748
Sep 10, 202617.2217.2817.0217.0417.04-1.05%124,281
Sep 9, 202617.2817.4417.1417.2217.22-1.03%77,787
Sep 8, 202617.7617.8017.3017.4017.40-2.36%161,476
Sep 7, 202617.6218.0217.5217.8217.820.45%211,560
Sep 4, 202617.3417.7817.2017.7417.742.31%839,879
Sep 3, 202617.0017.3416.9417.3417.342.36%326,596
Sep 2, 202617.0817.1016.9016.9416.94-0.59%185,237
Sep 1, 202616.9617.0616.6617.0417.040.95%374,155
Aug 31, 202617.2017.2416.8616.8816.88-1.29%274,898
Aug 28, 202617.3017.3817.1017.1017.10-0.93%105,355
Aug 27, 202617.0417.2617.0417.2617.260.94%155,736
Aug 26, 202617.1617.2217.0017.1017.10-0.12%165,108
Aug 25, 202616.8417.2216.8417.1217.121.54%201,659
Aug 24, 202616.9416.9616.8016.8616.86-0.71%218,023
Aug 21, 202617.0617.2616.9416.9816.98-0.35%141,641
Aug 20, 202617.1017.1816.9417.0417.04-0.93%191,211
Aug 19, 202616.9817.2016.8617.2017.201.30%93,988
Aug 18, 202617.0217.2016.8416.9816.98-0.12%165,048
Aug 17, 202617.2617.3216.9817.0017.00-1.62%162,312
Aug 14, 202617.3617.4817.1817.2817.280.47%144,210
Aug 13, 202617.5417.5417.2017.2017.20-0.23%104,308
Aug 12, 202617.4617.5417.2417.2417.24-0.46%185,220
Aug 11, 202617.3817.6017.2817.3217.32-0.23%136,355
Aug 10, 202617.9817.9817.2617.3617.36-3.23%163,764
Aug 7, 202617.8618.0017.7617.9417.940.67%138,035
Aug 6, 202617.8818.0017.7617.8217.82-0.11%140,384
Aug 5, 202618.0818.2017.7017.8417.84-1.33%188,289
Aug 4, 202617.7618.1617.7218.0818.081.80%266,159
Aug 3, 202617.3817.8417.2617.7617.762.07%210,984
Jul 31, 202617.2017.5217.1417.4017.400.81%158,059
Jul 30, 202617.2817.5217.1217.2617.26-0.23%136,765
Jul 29, 202617.3617.7017.2617.3017.30-0.35%168,049
Jul 28, 202617.2417.5017.2217.3617.361.05%197,868
Jul 27, 202616.9817.4016.9017.1817.182.75%225,255
Jul 24, 202616.9017.0816.5216.7216.72-0.83%255,367
Jul 23, 202617.4217.4216.7616.8616.86-2.20%226,457
Jul 22, 202617.1417.5417.0217.2417.241.41%438,863
Jul 21, 202618.5019.3816.5817.0017.00-5.13%901,187
Jul 20, 202617.8018.0217.6617.9217.921.01%197,524
Jul 17, 202617.7018.0617.5417.7417.740.34%193,174
Jul 16, 202617.5217.7417.4817.6817.68-0.34%141,202
Jul 15, 202617.8417.8417.3817.7417.74-130,743
Jul 14, 202617.9017.9017.5417.7417.74-1.22%154,530
Jul 13, 202618.0818.0817.6617.9617.96-0.33%185,192
Jul 10, 202617.7018.2017.6018.0218.022.50%283,049
Jul 9, 202617.4417.7617.2617.5817.581.03%199,661
Jul 8, 202618.1018.1017.0817.4017.40-1.36%256,128