Skip to main content
logo
Fagerhult Group AB (publ.) (STO:FAG)
Sweden flag Sweden · Delayed Price · Currency is SEK
12.76
-0.06 (-0.47%)
Nov 10, 2026, 5:29 PM CET

STO:FAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202613.0013.1412.7612.7612.76-0.47%163,304
Nov 9, 202612.9812.9812.6812.8212.820.16%400,793
Nov 6, 202612.7813.2812.7012.8012.80-1.54%621,254
Nov 5, 202612.8813.2612.7813.0013.001.09%932,368
Nov 4, 202612.0412.8612.0212.8612.866.99%1,446,962
Nov 3, 202612.3412.4812.0212.0212.02-2.75%1,025,188
Nov 2, 202612.8812.8812.0612.3612.36-5.36%1,177,849
Oct 30, 202613.4813.6012.9813.0613.06-4.11%579,859
Oct 29, 202614.4014.4813.4813.6213.62-6.71%2,027,316
Oct 28, 202616.1216.5014.1014.6014.60-22.51%4,160,990
Oct 27, 202618.5018.8818.3018.8418.841.18%456,799
Oct 26, 202617.7618.6617.7018.6218.625.80%613,936
Oct 23, 202617.2017.7017.1617.6017.602.92%463,153
Oct 22, 202617.1817.3217.0017.1017.10-0.58%247,405
Oct 21, 202617.4417.6217.1817.2017.20-1.26%224,340
Oct 20, 202617.7217.8617.1617.4217.42-2.24%398,326
Oct 19, 202618.3818.3817.5417.8217.82-3.68%273,245
Oct 16, 202618.0818.5618.0218.5018.502.78%112,829
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