Fagerhult Group AB FAG
OMXSTO · Sweden · Producer Manufacturing
SEK 17.76+0.52 (+3.02%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 17.42 | -1.14% | SEK 17.24 | SEK 17.46 | SEK 17.20 | 14.98K |
| 2026-09-30 | SEK 17.62 | +1.26% | SEK 17.40 | SEK 17.78 | SEK 17.40 | 164.60K |
| 2026-09-29 | SEK 17.40 | -1.14% | SEK 17.62 | SEK 17.94 | SEK 17.40 | 399.81K |
| 2026-09-28 | SEK 17.60 | +0.92% | SEK 17.50 | SEK 17.94 | SEK 17.50 | 198.48K |
| 2026-09-25 | SEK 17.44 | +0.69% | SEK 17.34 | SEK 17.60 | SEK 17.22 | 207.84K |
| 2026-09-24 | SEK 17.32 | -2.26% | SEK 17.80 | SEK 17.80 | SEK 17.32 | 213.16K |
| 2026-09-23 | SEK 17.72 | +0.91% | SEK 17.70 | SEK 17.90 | SEK 17.52 | 227.73K |
| 2026-09-22 | SEK 17.56 | +0.57% | SEK 17.48 | SEK 18.00 | SEK 17.48 | 178.49K |
| 2026-09-21 | SEK 17.46 | -0.34% | SEK 17.68 | SEK 17.94 | SEK 17.36 | 195.57K |
| 2026-09-18 | SEK 17.52 | -1.90% | SEK 18.00 | SEK 18.04 | SEK 17.50 | 2.64M |
| 2026-09-17 | SEK 17.86 | +3.48% | SEK 17.26 | SEK 18.06 | SEK 17.24 | 447.67K |
| 2026-09-16 | SEK 17.26 | +1.17% | SEK 17.26 | SEK 17.34 | SEK 16.98 | 163.17K |
| 2026-09-15 | SEK 17.06 | -0.47% | SEK 17.12 | SEK 17.28 | SEK 16.84 | 253.65K |
| 2026-09-14 | SEK 17.14 | +2.27% | SEK 16.76 | SEK 17.32 | SEK 16.18 | 2.15M |
| 2026-09-11 | SEK 16.76 | -1.64% | SEK 17.10 | SEK 17.10 | SEK 16.66 | 391.75K |
| 2026-09-10 | SEK 17.04 | -1.05% | SEK 17.22 | SEK 17.28 | SEK 17.02 | 125.98K |
| 2026-09-09 | SEK 17.22 | -1.03% | SEK 17.28 | SEK 17.44 | SEK 17.14 | 79.27K |
| 2026-09-08 | SEK 17.40 | -2.36% | SEK 17.76 | SEK 17.80 | SEK 17.30 | 161.48K |
| 2026-09-07 | SEK 17.82 | +0.45% | SEK 17.62 | SEK 18.02 | SEK 17.52 | 211.56K |
| 2026-09-04 | SEK 17.74 | +2.31% | SEK 17.34 | SEK 17.78 | SEK 17.20 | 844.31K |
| 2026-09-03 | SEK 17.34 | +2.36% | SEK 17.00 | SEK 17.34 | SEK 16.94 | 326.60K |
| 2026-09-02 | SEK 16.94 | -0.59% | SEK 17.08 | SEK 17.10 | SEK 16.90 | 185.24K |
| 2026-09-01 | SEK 17.04 | +0.95% | SEK 16.96 | SEK 17.06 | SEK 16.66 | 374.16K |
| 2026-08-31 | SEK 16.88 | -1.29% | SEK 17.20 | SEK 17.24 | SEK 16.86 | 274.90K |
| 2026-08-28 | SEK 17.10 | -0.93% | SEK 17.30 | SEK 17.38 | SEK 17.10 | 105.36K |
| 2026-08-27 | SEK 17.26 | +0.94% | SEK 17.04 | SEK 17.26 | SEK 17.04 | 155.74K |
| 2026-08-26 | SEK 17.10 | -0.12% | SEK 17.16 | SEK 17.22 | SEK 17.00 | 165.11K |
| 2026-08-25 | SEK 17.12 | +1.54% | SEK 16.84 | SEK 17.22 | SEK 16.84 | 201.66K |
| 2026-08-24 | SEK 16.86 | -0.71% | SEK 16.94 | SEK 16.96 | SEK 16.80 | 218.02K |
| 2026-08-21 | SEK 16.98 | -0.35% | SEK 17.06 | SEK 17.26 | SEK 16.94 | 141.64K |
| 2026-08-20 | SEK 17.04 | -0.93% | SEK 17.10 | SEK 17.18 | SEK 16.94 | 191.21K |
| 2026-08-19 | SEK 17.20 | +1.30% | SEK 16.98 | SEK 17.20 | SEK 16.86 | 93.99K |
| 2026-08-18 | SEK 16.98 | -0.12% | SEK 17.02 | SEK 17.20 | SEK 16.84 | 165.05K |
| 2026-08-17 | SEK 17.00 | -1.62% | SEK 17.26 | SEK 17.32 | SEK 16.98 | 162.31K |
| 2026-08-14 | SEK 17.28 | +0.47% | SEK 17.36 | SEK 17.48 | SEK 17.18 | 144.21K |
| 2026-08-13 | SEK 17.20 | -0.23% | SEK 17.54 | SEK 17.54 | SEK 17.20 | 116.47K |
| 2026-08-12 | SEK 17.24 | -0.46% | SEK 17.46 | SEK 17.54 | SEK 17.24 | 185.22K |
| 2026-08-11 | SEK 17.32 | -0.23% | SEK 17.38 | SEK 17.60 | SEK 17.28 | 136.36K |
| 2026-08-10 | SEK 17.36 | -3.23% | SEK 17.98 | SEK 17.98 | SEK 17.26 | 163.76K |
| 2026-08-07 | SEK 17.94 | +0.67% | SEK 17.86 | SEK 18.00 | SEK 17.76 | 138.04K |
| 2026-08-06 | SEK 17.82 | -0.11% | SEK 17.88 | SEK 18.00 | SEK 17.76 | 140.38K |
| 2026-08-05 | SEK 17.84 | -1.33% | SEK 18.08 | SEK 18.20 | SEK 17.70 | 188.29K |
| 2026-08-04 | SEK 18.08 | +1.80% | SEK 17.76 | SEK 18.16 | SEK 17.72 | 266.16K |
| 2026-08-03 | SEK 17.76 | +2.07% | SEK 17.38 | SEK 17.84 | SEK 17.26 | 210.98K |
| 2026-07-31 | SEK 17.40 | +0.81% | SEK 17.20 | SEK 17.52 | SEK 17.14 | 158.06K |
| 2026-07-30 | SEK 17.26 | -0.23% | SEK 17.28 | SEK 17.52 | SEK 17.12 | 136.77K |
| 2026-07-29 | SEK 17.30 | -0.35% | SEK 17.36 | SEK 17.70 | SEK 17.26 | 168.05K |
| 2026-07-28 | SEK 17.36 | +1.05% | SEK 17.24 | SEK 17.50 | SEK 17.22 | 197.87K |
| 2026-07-27 | SEK 17.18 | +2.75% | SEK 16.98 | SEK 17.40 | SEK 16.90 | 225.26K |
| 2026-07-24 | SEK 16.72 | -0.83% | SEK 16.90 | SEK 17.08 | SEK 16.52 | 255.37K |
| 2026-07-23 | SEK 16.86 | -2.20% | SEK 17.42 | SEK 17.42 | SEK 16.76 | 226.46K |
| 2026-07-22 | SEK 17.24 | +1.41% | SEK 17.14 | SEK 17.54 | SEK 17.02 | 438.86K |
| 2026-07-21 | SEK 17.00 | -5.13% | SEK 18.50 | SEK 19.38 | SEK 16.58 | 901.19K |
| 2026-07-20 | SEK 17.92 | +1.01% | SEK 17.80 | SEK 18.02 | SEK 17.66 | 199.43K |
| 2026-07-17 | SEK 17.74 | +0.34% | SEK 17.70 | SEK 18.06 | SEK 17.54 | 193.17K |
| 2026-07-16 | SEK 17.68 | -0.34% | SEK 17.52 | SEK 17.74 | SEK 17.48 | 142.08K |
| 2026-07-15 | SEK 17.74 | 0.00% | SEK 17.84 | SEK 17.84 | SEK 17.38 | 130.74K |
| 2026-07-14 | SEK 17.74 | -1.22% | SEK 17.90 | SEK 17.90 | SEK 17.54 | 154.53K |
| 2026-07-13 | SEK 17.96 | -0.33% | SEK 18.08 | SEK 18.08 | SEK 17.66 | 184.99K |
| 2026-07-10 | SEK 18.02 | +2.50% | SEK 17.70 | SEK 18.20 | SEK 17.60 | 276.62K |
| 2026-07-09 | SEK 17.58 | +1.03% | SEK 17.44 | SEK 17.76 | SEK 17.26 | 201.24K |
| 2026-07-08 | SEK 17.40 | -1.36% | SEK 18.10 | SEK 18.10 | SEK 17.08 | 247.77K |
| 2026-07-07 | SEK 17.64 | -1.45% | SEK 17.90 | SEK 18.04 | SEK 17.52 | 129.98K |
| 2026-07-06 | SEK 17.90 | -2.08% | SEK 17.96 | SEK 18.18 | SEK 17.70 | 98.22K |
| 2026-07-03 | SEK 18.28 | +2.12% | SEK 17.92 | SEK 18.30 | SEK 17.92 | 180.43K |
| 2026-07-02 | SEK 17.90 | +1.13% | SEK 17.86 | SEK 18.16 | SEK 17.64 | 213.21K |
| 2026-07-01 | SEK 17.70 | +2.91% | SEK 17.30 | SEK 17.80 | SEK 17.20 | 247.76K |
| 2026-06-30 | SEK 17.20 | -0.81% | SEK 17.40 | SEK 17.44 | SEK 17.16 | 186.80K |
| 2026-06-29 | SEK 17.34 | -0.91% | SEK 17.50 | SEK 17.70 | SEK 17.28 | 209.36K |
| 2026-06-26 | SEK 17.50 | +2.10% | SEK 17.16 | SEK 17.56 | SEK 16.92 | 631.65K |
| 2026-06-25 | SEK 17.14 | -1.83% | SEK 17.00 | SEK 17.38 | SEK 16.98 | 426.16K |
| 2026-06-24 | SEK 17.46 | 0.00% | SEK 17.44 | SEK 17.62 | SEK 17.20 | 185.37K |
| 2026-06-23 | SEK 17.46 | -1.47% | SEK 17.88 | SEK 17.88 | SEK 17.40 | 159.71K |
| 2026-06-22 | SEK 17.72 | -0.78% | SEK 17.74 | SEK 17.80 | SEK 17.42 | 166.89K |
| 2026-06-18 | SEK 17.86 | -0.33% | SEK 17.92 | SEK 17.94 | SEK 17.58 | 196.07K |
| 2026-06-17 | SEK 17.92 | -1.54% | SEK 18.22 | SEK 18.26 | SEK 17.72 | 218.56K |
| 2026-06-16 | SEK 18.20 | +1.79% | SEK 18.00 | SEK 18.20 | SEK 17.96 | 147.87K |
| 2026-06-15 | SEK 17.88 | +0.68% | SEK 17.80 | SEK 18.36 | SEK 17.80 | 1.24M |
| 2026-06-12 | SEK 17.76 | +0.34% | SEK 17.98 | SEK 18.04 | SEK 17.66 | 223.88K |
| 2026-06-11 | SEK 17.70 | -1.45% | SEK 18.02 | SEK 18.04 | SEK 17.62 | 189.19K |
| 2026-06-10 | SEK 17.96 | -0.44% | SEK 18.30 | SEK 18.30 | SEK 17.82 | 170.10K |
| 2026-06-09 | SEK 18.04 | -0.66% | SEK 18.16 | SEK 18.30 | SEK 17.94 | 120.59K |
| 2026-06-08 | SEK 18.16 | -0.87% | SEK 18.24 | SEK 18.24 | SEK 17.86 | 411.31K |
| 2026-06-05 | SEK 18.32 | -0.54% | SEK 18.42 | SEK 18.78 | SEK 18.30 | 136.59K |
| 2026-06-04 | SEK 18.42 | +1.21% | SEK 18.36 | SEK 18.56 | SEK 18.16 | 167.76K |
| 2026-06-03 | SEK 18.20 | -0.55% | SEK 18.28 | SEK 18.36 | SEK 18.12 | 169.76K |
| 2026-06-02 | SEK 18.30 | -0.22% | SEK 18.60 | SEK 18.80 | SEK 18.20 | 219.53K |
| 2026-06-01 | SEK 18.34 | -4.88% | SEK 19.28 | SEK 19.30 | SEK 18.32 | 424.07K |
| 2026-05-29 | SEK 19.28 | -0.21% | SEK 19.32 | SEK 19.36 | SEK 19.04 | 226.85K |
| 2026-05-28 | SEK 19.32 | 0.00% | SEK 19.30 | SEK 19.44 | SEK 19.18 | 154.56K |