Skip to main content
logo
Fagerhult Group AB (STO:FAG)
Sweden flag Sweden · Delayed Price · Currency is SEK
18.50
+0.50 (2.78%)
Oct 16, 2026, 5:29 PM CET

Fagerhult Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202618.0818.5618.0218.5018.502.78%112,801
Oct 15, 202618.4618.4817.7418.0018.00-2.49%477,095
Oct 14, 202617.9218.7817.9018.4618.463.13%423,536
Oct 13, 202617.5217.9017.5217.9017.900.90%138,297
Oct 12, 202617.7617.8617.5817.7417.74-0.11%172,917
Oct 9, 202617.5618.0017.5617.7617.761.14%157,205
Oct 8, 202617.6017.7217.4417.5617.56-0.45%221,851
Oct 7, 202617.4618.1217.4617.6417.640.23%206,780
Oct 6, 202617.8817.9017.5217.6017.600.80%166,690
Oct 5, 202617.6217.6617.4017.4617.46-0.91%119,028
Oct 2, 202617.2417.9417.2017.6217.622.20%404,933
Oct 1, 202617.6217.6217.1417.2417.24-2.16%210,625
Sep 30, 202617.4017.7817.4017.6217.621.26%164,603
Sep 29, 202617.6217.9417.4017.4017.40-1.14%399,812
Sep 28, 202617.5017.9417.5017.6017.600.92%198,482
Sep 25, 202617.3417.6017.2217.4417.440.69%207,841
Sep 24, 202617.8017.8017.3217.3217.32-2.26%213,161
Sep 23, 202617.7017.9017.5217.7217.720.91%227,734
Sep 22, 202617.4818.0017.4817.5617.560.57%178,485
Sep 21, 202617.6817.9417.3617.4617.46-0.34%195,567
Sep 18, 202618.0018.0417.5017.5217.52-1.90%2,636,533
Sep 17, 202617.2618.0617.2417.8617.863.48%433,126
Sep 16, 202617.2617.3416.9817.2617.261.17%163,173
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