Fagerhult Group AB (STO:FAG)
Sweden · Delayed Price · Currency is SEK 21.00
+0.20 (0.96%)
May 6, 2026, 5:29 PM CET
Fagerhult Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.58% | 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 |
| Mar 13, 2026 | 29.20 | 29.20 | 28.45 | 28.45 | 26.98 | -2.40% | 189,090 |
| Mar 12, 2026 | 28.30 | 29.30 | 28.10 | 29.15 | 27.65 | 2.82% | 545,336 |
| Mar 11, 2026 | 28.25 | 28.45 | 27.40 | 28.35 | 26.89 | -0.18% | 956,871 |
| Mar 10, 2026 | 28.85 | 28.95 | 27.65 | 28.40 | 26.94 | 0.18% | 568,532 |
| Mar 9, 2026 | 26.85 | 28.45 | 26.50 | 28.35 | 26.89 | 4.23% | 1,695,219 |
| Mar 6, 2026 | 27.35 | 27.40 | 26.90 | 27.20 | 25.80 | -0.18% | 1,047,855 |
| Mar 5, 2026 | 27.15 | 27.70 | 26.85 | 27.25 | 25.85 | 0.37% | 1,414,532 |
| Mar 4, 2026 | 29.00 | 29.00 | 26.75 | 27.15 | 25.75 | -0.18% | 216,025 |
| Mar 3, 2026 | 28.15 | 28.15 | 27.10 | 27.20 | 25.80 | -3.55% | 268,099 |
| Mar 2, 2026 | 29.05 | 29.20 | 28.20 | 28.20 | 26.75 | -3.75% | 231,619 |
| Feb 27, 2026 | 29.65 | 29.80 | 29.25 | 29.30 | 27.79 | -1.01% | 270,160 |
| Feb 26, 2026 | 29.50 | 30.20 | 29.40 | 29.60 | 28.07 | 0.85% | 345,783 |
| Feb 25, 2026 | 29.70 | 29.80 | 29.30 | 29.35 | 27.84 | -0.84% | 158,554 |
| Feb 24, 2026 | 29.80 | 30.10 | 29.55 | 29.60 | 28.07 | -0.84% | 208,450 |
| Feb 23, 2026 | 31.05 | 31.35 | 29.85 | 29.85 | 28.31 | -3.71% | 211,688 |