Fagerhult Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	19.30	19.36	19.18	19.24	-	-0.41%	46,523
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
Apr 2, 2026	27.70	28.00	27.60	27.85	26.42	-0.36%	150,731
Apr 1, 2026	27.60	28.30	27.60	27.95	26.51	2.38%	256,285
Mar 31, 2026	27.50	27.75	27.25	27.30	25.89	0.55%	752,810
Mar 30, 2026	26.95	27.35	26.50	27.15	25.75	0.37%	164,774
Mar 27, 2026	27.25	27.25	26.75	27.05	25.66	-0.73%	556,399
Mar 26, 2026	27.35	27.50	27.20	27.25	25.85	-0.18%	76,094
Mar 25, 2026	27.00	27.95	27.00	27.30	25.89	1.68%	239,101
Mar 24, 2026	27.55	27.55	26.80	26.85	25.47	-1.47%	574,411
Mar 23, 2026	26.50	27.90	26.15	27.25	25.85	1.49%	456,363
Mar 20, 2026	27.60	27.60	26.85	26.85	25.47	-2.54%	456,188
Mar 19, 2026	27.80	27.95	27.50	27.55	26.13	-1.61%	494,142
Mar 18, 2026	27.75	28.40	27.55	28.00	26.56	1.27%	292,794
Mar 17, 2026	27.90	28.10	27.55	27.65	26.23	-0.90%	180,080
Mar 16, 2026	28.65	28.65	27.80	27.90	26.46	-1.93%	163,522