Fagerhult Group AB FAG
OMXSTO · İsveç · Üretici İmalatı
SEK 17,24-0,38 (-%2,16)
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 17,24 | -%2,16 | SEK 17,62 | SEK 17,62 | SEK 17,14 | 209,22K |
| 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 |