Fagerhult Group AB (STO:FAG)
Sweden
· Delayed Price · Currency is SEK 28.35
+1.15 (4.23%)
At close: Mar 9, 2026
Fagerhult Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.85 | 28.45 | 26.50 | 28.35 | 28.35 | 4.23% | 1,695,219 |
| Mar 6, 2026 | 27.35 | 27.40 | 26.90 | 27.20 | 27.20 | -0.18% | 1,047,855 |
| Mar 5, 2026 | 27.15 | 27.70 | 26.85 | 27.25 | 27.25 | 0.37% | 1,414,532 |
| Mar 4, 2026 | 29.00 | 29.00 | 26.75 | 27.15 | 27.15 | -0.18% | 140,637 |
| Mar 3, 2026 | 28.15 | 28.15 | 27.10 | 27.20 | 27.20 | -3.55% | 268,099 |
| Mar 2, 2026 | 29.05 | 29.20 | 28.20 | 28.20 | 28.20 | -3.75% | 231,619 |
| Feb 27, 2026 | 29.65 | 29.80 | 29.25 | 29.30 | 29.30 | -1.01% | 270,160 |
| Feb 26, 2026 | 29.50 | 30.20 | 29.40 | 29.60 | 29.60 | 0.85% | 345,783 |
| Feb 25, 2026 | 29.70 | 29.80 | 29.30 | 29.35 | 29.35 | -0.84% | 158,554 |
| Feb 24, 2026 | 29.80 | 30.10 | 29.55 | 29.60 | 29.60 | -0.84% | 208,450 |
| Feb 23, 2026 | 31.05 | 31.35 | 29.85 | 29.85 | 29.85 | -3.71% | 211,688 |
| Feb 20, 2026 | 31.60 | 31.95 | 30.55 | 31.00 | 31.00 | -1.74% | 698,396 |
| Feb 19, 2026 | 32.05 | 32.35 | 31.50 | 31.55 | 31.55 | -1.71% | 393,292 |
| Feb 18, 2026 | 33.80 | 34.65 | 31.30 | 32.10 | 32.10 | -3.75% | 266,390 |
| Feb 17, 2026 | 36.45 | 40.40 | 33.20 | 33.35 | 33.35 | -7.49% | 478,287 |
| Feb 16, 2026 | 36.55 | 36.75 | 36.00 | 36.05 | 36.05 | -1.10% | 102,852 |
| Feb 13, 2026 | 36.05 | 36.75 | 36.00 | 36.45 | 36.45 | 1.96% | 60,066 |
| Feb 12, 2026 | 36.75 | 36.95 | 35.60 | 35.75 | 35.75 | -2.72% | 87,488 |
| Feb 11, 2026 | 36.80 | 37.05 | 36.50 | 36.75 | 36.75 | -0.27% | 63,586 |
| Feb 10, 2026 | 37.00 | 37.05 | 36.45 | 36.85 | 36.85 | -0.41% | 97,915 |
| Feb 9, 2026 | 37.50 | 37.50 | 37.00 | 37.00 | 37.00 | -0.67% | 65,943 |
| Feb 6, 2026 | 37.20 | 37.50 | 36.65 | 37.25 | 37.25 | 0.13% | 52,503 |
| Feb 5, 2026 | 37.95 | 37.95 | 37.00 | 37.20 | 37.20 | -1.85% | 53,990 |
| Feb 4, 2026 | 37.50 | 38.10 | 37.50 | 37.90 | 37.90 | -0.79% | 68,742 |
| Feb 3, 2026 | 37.60 | 38.20 | 37.00 | 38.20 | 38.20 | 1.87% | 49,299 |
| Feb 2, 2026 | 37.40 | 37.80 | 36.40 | 37.50 | 37.50 | 0.13% | 72,690 |
| Jan 30, 2026 | 36.55 | 37.80 | 36.30 | 37.45 | 37.45 | 2.74% | 144,760 |
| Jan 29, 2026 | 37.80 | 37.90 | 36.45 | 36.45 | 36.45 | -3.83% | 216,446 |
| Jan 28, 2026 | 38.25 | 38.70 | 37.85 | 37.90 | 37.90 | -1.17% | 94,107 |
| Jan 27, 2026 | 38.65 | 38.75 | 38.15 | 38.35 | 38.35 | -0.78% | 35,218 |
| Jan 26, 2026 | 38.75 | 39.00 | 38.40 | 38.65 | 38.65 | -0.26% | 42,597 |
| Jan 23, 2026 | 38.45 | 39.00 | 38.25 | 38.75 | 38.75 | 0.78% | 78,792 |
| Jan 22, 2026 | 38.80 | 38.85 | 37.95 | 38.45 | 38.45 | 1.85% | 164,971 |
| Jan 21, 2026 | 38.10 | 38.20 | 37.30 | 37.75 | 37.75 | -0.79% | 82,515 |
| Jan 20, 2026 | 38.70 | 38.90 | 37.70 | 38.05 | 38.05 | -1.55% | 83,436 |
| Jan 19, 2026 | 38.95 | 39.20 | 38.55 | 38.65 | 38.65 | -2.28% | 61,447 |
| Jan 16, 2026 | 39.55 | 39.65 | 39.15 | 39.55 | 39.55 | 0.38% | 41,031 |
| Jan 15, 2026 | 39.00 | 39.40 | 38.90 | 39.40 | 39.40 | 1.42% | 70,637 |
| Jan 14, 2026 | 40.15 | 40.50 | 38.50 | 38.85 | 38.85 | -2.87% | 172,984 |
| Jan 13, 2026 | 39.50 | 40.40 | 39.00 | 40.00 | 40.00 | 2.70% | 262,252 |
| Jan 12, 2026 | 39.00 | 39.95 | 38.80 | 38.95 | 38.95 | 0.78% | 196,976 |
| Jan 9, 2026 | 39.50 | 39.70 | 38.50 | 38.65 | 38.65 | -2.15% | 171,047 |
| Jan 8, 2026 | 40.00 | 40.55 | 39.35 | 39.50 | 39.50 | -2.23% | 39,497 |
| Jan 7, 2026 | 39.90 | 40.65 | 39.80 | 40.40 | 40.40 | 2.02% | 63,886 |
| Jan 5, 2026 | 40.45 | 40.70 | 39.60 | 39.60 | 39.60 | -2.22% | 63,125 |
| Jan 2, 2026 | 40.95 | 41.40 | 40.30 | 40.50 | 40.50 | -2.53% | 41,455 |
| Dec 30, 2025 | 41.30 | 41.85 | 41.15 | 41.55 | 41.55 | 0.48% | 39,109 |
| Dec 29, 2025 | 40.45 | 41.65 | 40.25 | 41.35 | 41.35 | 2.10% | 54,309 |
| Dec 23, 2025 | 40.25 | 41.00 | 40.25 | 40.50 | 40.50 | 0.37% | 80,630 |
| Dec 22, 2025 | 39.80 | 40.45 | 39.55 | 40.35 | 40.35 | 0.88% | 60,370 |
| Dec 19, 2025 | 39.70 | 40.00 | 39.05 | 40.00 | 40.00 | 1.27% | 132,888 |
| Dec 18, 2025 | 39.55 | 39.55 | 39.00 | 39.50 | 39.50 | 0.13% | 51,191 |
| Dec 17, 2025 | 39.10 | 39.90 | 38.85 | 39.45 | 39.45 | 0.90% | 40,023 |
| Dec 16, 2025 | 39.15 | 39.45 | 38.95 | 39.10 | 39.10 | 0.39% | 63,964 |
| Dec 15, 2025 | 39.85 | 39.95 | 38.80 | 38.95 | 38.95 | -2.14% | 127,981 |
| Dec 12, 2025 | 39.90 | 40.45 | 39.70 | 39.80 | 39.80 | -0.38% | 60,138 |
| Dec 11, 2025 | 39.75 | 39.95 | 39.45 | 39.95 | 39.95 | 0.50% | 45,706 |
| Dec 10, 2025 | 39.60 | 39.95 | 39.50 | 39.75 | 39.75 | 0.51% | 35,261 |
| Dec 9, 2025 | 39.95 | 40.05 | 39.20 | 39.55 | 39.55 | -1.37% | 57,065 |
| Dec 8, 2025 | 40.60 | 40.65 | 39.90 | 40.10 | 40.10 | -1.35% | 53,673 |
| Dec 5, 2025 | 40.55 | 41.00 | 40.55 | 40.65 | 40.65 | 0.12% | 17,811 |
| 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% | 64,295 |
| Nov 28, 2025 | 41.40 | 41.85 | 41.20 | 41.65 | 41.65 | 0.73% | 70,235 |
| Nov 27, 2025 | 41.40 | 41.70 | 41.15 | 41.35 | 41.35 | -0.12% | 35,760 |
| 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% | 33,730 |
| 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 |