Fagerhult Group AB (STO:FAG)
Sweden
· Delayed Price · Currency is SEK 40.65
+0.05 (0.12%)
At close: Dec 5, 2025
Fagerhult Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.55 | 41.00 | 40.55 | 40.85 | - | 0.62% | 7,185 |
| Dec 4, 2025 | 40.85 | 40.90 | 40.00 | 40.60 | 40.60 | -0.12% | 88,772 |
| Dec 3, 2025 | 41.00 | 41.60 | 40.55 | 40.65 | 40.65 | -1.09% | 37,126 |
| Dec 2, 2025 | 41.60 | 41.70 | 40.90 | 41.10 | 41.10 | -1.20% | 43,943 |
| Dec 1, 2025 | 41.80 | 42.25 | 41.35 | 41.60 | 41.60 | -0.12% | 61,787 |
| Nov 28, 2025 | 41.40 | 41.85 | 41.20 | 41.65 | 41.65 | 0.73% | 69,256 |
| Nov 27, 2025 | 41.40 | 41.70 | 41.15 | 41.35 | 41.35 | -0.12% | 30,362 |
| Nov 26, 2025 | 41.55 | 41.90 | 41.30 | 41.40 | 41.40 | - | 37,283 |
| Nov 25, 2025 | 41.15 | 41.70 | 40.80 | 41.40 | 41.40 | 0.36% | 51,773 |
| Nov 24, 2025 | 40.90 | 41.50 | 40.55 | 41.25 | 41.25 | 0.86% | 33,520 |
| Nov 21, 2025 | 41.45 | 41.45 | 40.70 | 40.90 | 40.90 | -1.33% | 28,109 |
| Nov 20, 2025 | 41.05 | 42.05 | 40.90 | 41.45 | 41.45 | 1.34% | 37,311 |
| Nov 19, 2025 | 41.05 | 41.55 | 40.60 | 40.90 | 40.90 | -0.73% | 32,776 |
| Nov 18, 2025 | 41.95 | 41.95 | 41.00 | 41.20 | 41.20 | -2.25% | 34,142 |
| Nov 17, 2025 | 41.90 | 42.65 | 41.05 | 42.15 | 42.15 | 0.96% | 44,392 |
| Nov 14, 2025 | 42.00 | 42.00 | 41.00 | 41.75 | 41.75 | -1.18% | 35,941 |
| Nov 13, 2025 | 43.25 | 43.25 | 42.25 | 42.25 | 42.25 | -1.86% | 41,264 |
| Nov 12, 2025 | 42.65 | 43.20 | 42.35 | 43.05 | 43.05 | 0.58% | 40,352 |
| Nov 11, 2025 | 42.50 | 43.15 | 42.05 | 42.80 | 42.80 | 1.90% | 27,716 |
| Nov 10, 2025 | 41.85 | 42.30 | 41.70 | 42.00 | 42.00 | 1.33% | 49,440 |
| Nov 7, 2025 | 42.10 | 42.60 | 41.30 | 41.45 | 41.45 | -1.54% | 36,581 |
| Nov 6, 2025 | 43.05 | 43.35 | 42.10 | 42.10 | 42.10 | -3.00% | 32,030 |
| Nov 5, 2025 | 43.70 | 43.80 | 42.75 | 43.40 | 43.40 | -0.46% | 40,127 |
| Nov 4, 2025 | 45.00 | 45.00 | 43.50 | 43.60 | 43.60 | -3.11% | 47,152 |
| Nov 3, 2025 | 46.05 | 46.40 | 44.20 | 45.00 | 45.00 | -2.60% | 187,162 |
| Oct 31, 2025 | 45.55 | 46.20 | 45.50 | 46.20 | 46.20 | 1.20% | 33,915 |
| Oct 30, 2025 | 45.45 | 46.40 | 45.40 | 45.65 | 45.65 | -0.11% | 48,386 |
| Oct 29, 2025 | 45.70 | 46.20 | 44.80 | 45.70 | 45.70 | -0.11% | 151,593 |
| Oct 28, 2025 | 45.15 | 45.90 | 44.00 | 45.75 | 45.75 | 1.22% | 113,982 |
| Oct 27, 2025 | 42.45 | 45.55 | 42.00 | 45.20 | 45.20 | 8.39% | 319,361 |
| Oct 24, 2025 | 41.70 | 42.00 | 41.50 | 41.70 | 41.70 | 0.36% | 86,953 |
| Oct 23, 2025 | 41.05 | 41.95 | 41.00 | 41.55 | 41.55 | 0.97% | 48,739 |
| Oct 22, 2025 | 41.70 | 41.70 | 40.65 | 41.15 | 41.15 | -0.60% | 117,388 |
| Oct 21, 2025 | 40.70 | 41.80 | 40.45 | 41.40 | 41.40 | 1.72% | 26,610 |
| Oct 20, 2025 | 40.20 | 40.95 | 40.20 | 40.70 | 40.70 | 1.12% | 34,838 |
| Oct 17, 2025 | 41.00 | 41.00 | 40.05 | 40.25 | 40.25 | -1.71% | 28,057 |
| Oct 16, 2025 | 41.60 | 41.60 | 40.60 | 40.95 | 40.95 | - | 24,240 |
| Oct 15, 2025 | 41.00 | 41.45 | 40.70 | 40.95 | 40.95 | 0.61% | 40,377 |
| Oct 14, 2025 | 40.55 | 40.75 | 40.30 | 40.70 | 40.70 | 0.12% | 26,060 |
| Oct 13, 2025 | 40.20 | 40.80 | 39.55 | 40.65 | 40.65 | 1.37% | 38,139 |
| Oct 10, 2025 | 40.70 | 41.15 | 40.10 | 40.10 | 40.10 | -1.47% | 29,408 |
| Oct 9, 2025 | 41.20 | 41.65 | 40.50 | 40.70 | 40.70 | -1.09% | 41,025 |
| Oct 8, 2025 | 40.70 | 41.30 | 40.55 | 41.15 | 41.15 | 1.35% | 13,213 |
| Oct 7, 2025 | 41.00 | 41.15 | 40.55 | 40.60 | 40.60 | -1.10% | 19,435 |
| Oct 6, 2025 | 41.10 | 41.25 | 40.55 | 41.05 | 41.05 | -0.85% | 67,402 |
| Oct 3, 2025 | 41.80 | 41.80 | 40.65 | 41.40 | 41.40 | 1.22% | 33,351 |
| Oct 2, 2025 | 40.75 | 41.55 | 40.30 | 40.90 | 40.90 | 0.86% | 43,575 |
| Oct 1, 2025 | 41.20 | 41.65 | 40.40 | 40.55 | 40.55 | -0.86% | 51,554 |
| Sep 30, 2025 | 42.10 | 42.10 | 40.45 | 40.90 | 40.90 | -1.33% | 46,101 |
| Sep 29, 2025 | 41.30 | 41.65 | 41.00 | 41.45 | 41.45 | 0.85% | 20,501 |