Fagerhult Group AB (STO:FAG)
Sweden · Delayed Price · Currency is SEK 17.10
-0.02 (-0.12%)
Aug 26, 2026, 5:29 PM CET
Fagerhult Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 17.16 | 17.22 | 17.00 | 17.10 | 17.10 | -0.12% | 165,108 |
| Aug 25, 2026 | 16.84 | 17.22 | 16.84 | 17.12 | 17.12 | 1.54% | 201,659 |
| Aug 24, 2026 | 16.94 | 16.96 | 16.80 | 16.86 | 16.86 | -0.71% | 218,023 |
| Aug 21, 2026 | 17.06 | 17.26 | 16.94 | 16.98 | 16.98 | -0.35% | 141,641 |
| Aug 20, 2026 | 17.10 | 17.18 | 16.94 | 17.04 | 17.04 | -0.93% | 191,211 |
| Aug 19, 2026 | 16.98 | 17.20 | 16.86 | 17.20 | 17.20 | 1.30% | 93,988 |
| Aug 18, 2026 | 17.02 | 17.20 | 16.84 | 16.98 | 16.98 | -0.12% | 165,048 |
| Aug 17, 2026 | 17.26 | 17.32 | 16.98 | 17.00 | 17.00 | -1.62% | 162,312 |
| Aug 14, 2026 | 17.36 | 17.48 | 17.18 | 17.28 | 17.28 | 0.47% | 144,210 |
| Aug 13, 2026 | 17.54 | 17.54 | 17.20 | 17.20 | 17.20 | -0.23% | 104,308 |
| Aug 12, 2026 | 17.46 | 17.54 | 17.24 | 17.24 | 17.24 | -0.46% | 185,220 |
| Aug 11, 2026 | 17.38 | 17.60 | 17.28 | 17.32 | 17.32 | -0.23% | 136,355 |
| Aug 10, 2026 | 17.98 | 17.98 | 17.26 | 17.36 | 17.36 | -3.23% | 163,764 |
| Aug 7, 2026 | 17.86 | 18.00 | 17.76 | 17.94 | 17.94 | 0.67% | 138,035 |
| Aug 6, 2026 | 17.88 | 18.00 | 17.76 | 17.82 | 17.82 | -0.11% | 140,384 |
| Aug 5, 2026 | 18.08 | 18.20 | 17.70 | 17.84 | 17.84 | -1.33% | 188,289 |
| Aug 4, 2026 | 17.76 | 18.16 | 17.72 | 18.08 | 18.08 | 1.80% | 266,159 |
| Aug 3, 2026 | 17.38 | 17.84 | 17.26 | 17.76 | 17.76 | 2.07% | 210,984 |
| Jul 31, 2026 | 17.20 | 17.52 | 17.14 | 17.40 | 17.40 | 0.81% | 158,059 |
| Jul 30, 2026 | 17.28 | 17.52 | 17.12 | 17.26 | 17.26 | -0.23% | 136,765 |
| Jul 29, 2026 | 17.36 | 17.70 | 17.26 | 17.30 | 17.30 | -0.35% | 168,049 |
| Jul 28, 2026 | 17.24 | 17.50 | 17.22 | 17.36 | 17.36 | 1.05% | 197,868 |
| Jul 27, 2026 | 16.98 | 17.40 | 16.90 | 17.18 | 17.18 | 2.75% | 225,255 |
| Jul 24, 2026 | 16.90 | 17.08 | 16.52 | 16.72 | 16.72 | -0.83% | 255,367 |
| Jul 23, 2026 | 17.42 | 17.42 | 16.76 | 16.86 | 16.86 | -2.20% | 226,457 |
| Jul 22, 2026 | 17.14 | 17.54 | 17.02 | 17.24 | 17.24 | 1.41% | 438,863 |
| Jul 21, 2026 | 18.50 | 19.38 | 16.58 | 17.00 | 17.00 | -5.13% | 901,187 |
| Jul 20, 2026 | 17.80 | 18.02 | 17.66 | 17.92 | 17.92 | 1.01% | 197,524 |
| Jul 17, 2026 | 17.70 | 18.06 | 17.54 | 17.74 | 17.74 | 0.34% | 193,174 |
| Jul 16, 2026 | 17.52 | 17.74 | 17.48 | 17.68 | 17.68 | -0.34% | 141,202 |
| Jul 15, 2026 | 17.84 | 17.84 | 17.38 | 17.74 | 17.74 | - | 130,743 |
| Jul 14, 2026 | 17.90 | 17.90 | 17.54 | 17.74 | 17.74 | -1.22% | 154,530 |
| Jul 13, 2026 | 18.08 | 18.08 | 17.66 | 17.96 | 17.96 | -0.33% | 185,192 |
| Jul 10, 2026 | 17.70 | 18.20 | 17.60 | 18.02 | 18.02 | 2.50% | 283,049 |
| Jul 9, 2026 | 17.44 | 17.76 | 17.26 | 17.58 | 17.58 | 1.03% | 199,661 |
| Jul 8, 2026 | 18.10 | 18.10 | 17.08 | 17.40 | 17.40 | -1.36% | 256,128 |
| Jul 7, 2026 | 17.90 | 18.04 | 17.52 | 17.64 | 17.64 | -1.45% | 129,975 |
| Jul 6, 2026 | 17.96 | 18.18 | 17.70 | 17.90 | 17.90 | -2.08% | 98,218 |
| Jul 3, 2026 | 17.92 | 18.30 | 17.92 | 18.28 | 18.28 | 2.12% | 180,425 |
| Jul 2, 2026 | 17.86 | 18.16 | 17.64 | 17.90 | 17.90 | 1.13% | 213,306 |
| Jul 1, 2026 | 17.30 | 17.80 | 17.20 | 17.70 | 17.70 | 2.91% | 247,762 |
| Jun 30, 2026 | 17.40 | 17.44 | 17.16 | 17.20 | 17.20 | -0.81% | 186,804 |
| Jun 29, 2026 | 17.50 | 17.70 | 17.28 | 17.34 | 17.34 | -0.91% | 209,355 |
| Jun 26, 2026 | 17.16 | 17.56 | 16.92 | 17.50 | 17.50 | 2.10% | 255,569 |
| Jun 25, 2026 | 17.00 | 17.38 | 16.98 | 17.14 | 17.14 | -1.83% | 429,286 |
| Jun 24, 2026 | 17.44 | 17.62 | 17.20 | 17.46 | 17.46 | - | 185,371 |
| Jun 23, 2026 | 17.88 | 17.88 | 17.40 | 17.46 | 17.46 | -1.47% | 159,709 |
| Jun 22, 2026 | 17.74 | 17.80 | 17.42 | 17.72 | 17.72 | -0.78% | 166,889 |
| Jun 18, 2026 | 17.92 | 17.94 | 17.58 | 17.86 | 17.86 | -0.33% | 196,067 |
| Jun 17, 2026 | 18.22 | 18.26 | 17.72 | 17.92 | 17.92 | -1.54% | 217,309 |