Fagerhult Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	18.22	18.26	17.72	17.92	17.92	-1.54%	217,309
Jun 16, 2026	18.00	18.20	17.96	18.20	18.20	1.79%	147,868
Jun 15, 2026	17.80	18.36	17.80	17.88	17.88	0.68%	1,245,789
Jun 12, 2026	18.08	18.16	17.66	17.76	17.76	-0.45%	242,258
Jun 11, 2026	18.02	18.04	17.62	17.84	17.84	-0.78%	234,141
Jun 10, 2026	18.30	18.30	17.82	17.98	17.98	-0.33%	219,947
Jun 9, 2026	18.16	18.30	17.94	18.04	18.04	-0.66%	120,588
Jun 8, 2026	18.24	18.24	17.86	18.16	18.16	-0.87%	411,308
Jun 5, 2026	18.42	18.78	18.30	18.32	18.32	-0.54%	136,585
Jun 4, 2026	18.36	18.56	18.16	18.42	18.42	1.21%	165,390
Jun 3, 2026	18.28	18.36	18.12	18.20	18.20	-0.55%	169,757
Jun 2, 2026	18.60	18.80	18.20	18.30	18.30	-0.22%	219,526
Jun 1, 2026	19.28	19.30	18.32	18.34	18.34	-4.88%	424,232
May 29, 2026	19.32	19.36	19.04	19.28	19.28	-0.21%	226,847
May 28, 2026	19.30	19.44	19.18	19.32	19.32	-	156,160
May 27, 2026	19.50	19.80	19.24	19.32	19.32	-0.92%	244,286
May 26, 2026	19.62	19.82	19.42	19.50	19.50	-1.12%	118,136
May 25, 2026	19.48	19.80	19.38	19.72	19.72	2.07%	275,029
May 22, 2026	19.42	19.60	19.20	19.32	19.32	0.31%	173,061
May 21, 2026	19.60	19.74	19.24	19.26	19.26	-1.23%	203,300
May 20, 2026	19.40	19.70	19.22	19.50	19.50	0.52%	196,260
May 19, 2026	19.14	19.74	19.14	19.40	19.40	1.36%	241,153
May 18, 2026	19.30	19.32	18.82	19.14	19.14	-0.83%	220,670
May 15, 2026	19.28	19.54	19.18	19.30	19.30	0.63%	211,698
May 13, 2026	19.80	19.80	19.10	19.18	19.18	-1.13%	177,199
May 12, 2026	19.80	19.80	19.40	19.40	19.40	-1.62%	273,038
May 11, 2026	20.00	20.00	19.58	19.72	19.72	-0.30%	368,929
May 8, 2026	20.60	20.60	19.70	19.78	19.78	-3.98%	587,036
May 7, 2026	21.15	21.55	20.60	20.60	20.60	-1.90%	522,681
May 6, 2026	21.00	21.50	21.00	21.00	21.00	0.96%	508,681
May 5, 2026	20.45	20.95	19.58	20.80	20.80	2.72%	1,061,329
May 4, 2026	22.25	22.60	21.25	21.35	20.25	-3.83%	486,617
Apr 30, 2026	22.40	22.50	21.85	22.20	21.06	0.45%	188,383
Apr 29, 2026	22.10	22.35	22.05	22.10	20.96	0.45%	168,129
Apr 28, 2026	22.05	22.25	21.80	22.00	20.87	-	213,686
Apr 27, 2026	22.15	22.40	22.00	22.00	20.87	-0.23%	205,016
Apr 24, 2026	22.35	22.45	21.80	22.05	20.91	-0.23%	354,312
Apr 23, 2026	22.50	23.00	22.00	22.10	20.96	-1.12%	359,437
Apr 22, 2026	23.70	23.70	22.20	22.35	21.20	-4.08%	1,029,243
Apr 21, 2026	23.70	24.35	23.30	23.30	22.10	-20.75%	2,443,308
Apr 20, 2026	30.00	30.00	29.40	29.40	27.89	-2.65%	88,095
Apr 17, 2026	29.50	30.60	29.50	30.20	28.64	2.20%	119,347
Apr 16, 2026	29.55	29.70	29.30	29.55	28.03	0.34%	106,296
Apr 15, 2026	29.10	29.65	29.10	29.45	27.93	1.38%	138,402
Apr 14, 2026	29.00	29.50	28.70	29.05	27.55	1.75%	192,014
Apr 13, 2026	29.10	29.10	27.55	28.55	27.08	-2.23%	516,356
Apr 10, 2026	28.60	29.45	28.60	29.20	27.70	2.64%	113,151
Apr 9, 2026	28.45	28.80	28.15	28.45	26.98	-0.87%	116,949
Apr 8, 2026	28.75	29.25	28.65	28.70	27.22	3.61%	150,306
Apr 7, 2026	27.85	28.40	27.60	27.70	26.27	-0.54%	107,542