Skip to main content
logo
Fagerhult Group AB (STO:FAG)
Sweden flag Sweden · Delayed Price · Currency is SEK
17.36
+0.18 (1.05%)
Jul 28, 2026, 5:29 PM CET

Fagerhult Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202617.2417.5017.2217.46-1.63%146,646
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
Jul 7, 202617.9018.0417.5217.6417.64-1.45%129,975
Jul 6, 202617.9618.1817.7017.9017.90-2.08%98,218
Jul 3, 202617.9218.3017.9218.2818.282.12%180,425
Jul 2, 202617.8618.1617.6417.9017.901.13%213,306
Jul 1, 202617.3017.8017.2017.7017.702.91%247,762
Jun 30, 202617.4017.4417.1617.2017.20-0.81%186,804
Jun 29, 202617.5017.7017.2817.3417.34-0.91%209,355
Jun 26, 202617.1617.5616.9217.5017.502.10%255,569
Jun 25, 202617.0017.3816.9817.1417.14-1.83%429,286
Jun 24, 202617.4417.6217.2017.4617.46-185,371
Jun 23, 202617.8817.8817.4017.4617.46-1.47%159,709
Jun 22, 202617.7417.8017.4217.7217.72-0.78%166,889
Jun 18, 202617.9217.9417.5817.8617.86-0.33%196,067
Jun 17, 202618.2218.2617.7217.9217.92-1.54%217,309
Jun 16, 202618.0018.2017.9618.2018.201.79%147,868
Jun 15, 202617.8018.3617.8017.8817.880.68%1,245,789
Jun 12, 202618.0818.1617.6617.7617.76-0.45%242,258
Jun 11, 202618.0218.0417.6217.8417.84-0.78%234,141
Jun 10, 202618.3018.3017.8217.9817.98-0.33%219,947
Jun 9, 202618.1618.3017.9418.0418.04-0.66%120,588
Jun 8, 202618.2418.2417.8618.1618.16-0.87%411,308
Jun 5, 202618.4218.7818.3018.3218.32-0.54%136,585
Jun 4, 202618.3618.5618.1618.4218.421.21%165,390
Jun 3, 202618.2818.3618.1218.2018.20-0.55%169,757
Jun 2, 202618.6018.8018.2018.3018.30-0.22%219,526
Jun 1, 202619.2819.3018.3218.3418.34-4.88%424,232
May 29, 202619.3219.3619.0419.2819.28-0.21%226,847
May 28, 202619.3019.4419.1819.3219.32-156,160
May 27, 202619.5019.8019.2419.3219.32-0.92%244,286
May 26, 202619.6219.8219.4219.5019.50-1.12%118,136
May 25, 202619.4819.8019.3819.7219.722.07%275,029
May 22, 202619.4219.6019.2019.3219.320.31%173,061
May 21, 202619.6019.7419.2419.2619.26-1.23%203,300
May 20, 202619.4019.7019.2219.5019.500.52%196,260
May 19, 202619.1419.7419.1419.4019.401.36%241,153