Stockholm - Delayed Quote SEK

Fagerhult Group AB (FAG.ST)

72.60 -0.30 (-0.41%)
At close: 5:29 PM GMT+2
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 72.10 73.20 72.10 72.60 72.60 34,660
Apr 23, 2024 73.10 73.40 72.20 72.90 72.90 43,750
Apr 22, 2024 73.00 73.40 72.60 73.10 73.10 69,963
Apr 19, 2024 73.10 73.80 72.50 73.50 73.50 85,235
Apr 18, 2024 74.00 74.10 72.80 73.80 73.80 25,265
Apr 17, 2024 74.70 74.70 73.80 74.00 74.00 25,862
Apr 16, 2024 73.70 74.80 72.90 74.70 74.70 282,704
Apr 15, 2024 74.00 74.50 73.40 74.10 74.10 342,075
Apr 12, 2024 73.50 74.80 73.40 74.00 74.00 123,384
Apr 11, 2024 74.70 74.70 73.40 73.60 73.60 90,703
Apr 10, 2024 73.70 74.70 73.40 74.30 74.30 56,585
Apr 9, 2024 74.30 74.50 72.20 73.40 73.40 87,275
Apr 8, 2024 73.20 74.50 72.80 74.20 74.20 108,165
Apr 5, 2024 73.00 73.40 72.80 73.20 73.20 18,318
Apr 4, 2024 73.50 73.90 73.10 73.50 73.50 112,123
Apr 3, 2024 73.00 73.60 72.40 73.60 73.60 106,081
Apr 2, 2024 73.90 74.70 72.40 73.00 73.00 85,066
Mar 28, 2024 74.70 74.80 73.90 73.90 73.90 55,761
Mar 27, 2024 73.20 74.70 73.10 74.70 74.70 78,667
Mar 26, 2024 73.10 73.70 72.50 73.20 73.20 216,953
Mar 25, 2024 74.30 74.30 73.10 73.10 73.10 111,867
Mar 22, 2024 73.00 75.40 70.10 74.30 74.30 310,606
Mar 21, 2024 70.40 74.00 70.30 74.00 74.00 528,701
Mar 20, 2024 69.60 70.50 69.00 70.40 70.40 182,315
Mar 19, 2024 67.90 69.80 67.20 69.60 69.60 355,546
Mar 18, 2024 66.30 68.50 65.90 68.30 68.30 412,448
Mar 15, 2024 66.20 67.00 65.80 66.30 66.30 90,898
Mar 14, 2024 65.50 66.40 65.50 66.20 66.20 367,155
Mar 13, 2024 66.00 66.00 65.20 65.60 65.60 147,798
Mar 12, 2024 65.30 66.20 64.70 66.00 66.00 182,053
Mar 11, 2024 63.30 65.20 62.90 65.10 65.10 133,188
Mar 8, 2024 62.00 64.20 60.90 63.70 63.70 152,199
Mar 7, 2024 60.90 62.40 60.30 62.40 62.40 538,919
Mar 6, 2024 59.90 61.50 59.90 61.20 61.20 491,553
Mar 5, 2024 60.40 60.90 60.10 60.50 60.50 74,738
Mar 4, 2024 62.30 62.40 59.60 60.40 60.40 110,471
Mar 1, 2024 61.50 62.40 61.50 62.30 62.30 45,538
Feb 29, 2024 62.90 63.30 61.50 61.50 61.50 134,172
Feb 28, 2024 63.90 64.30 62.20 62.90 62.90 66,949
Feb 27, 2024 63.80 64.30 63.10 63.80 63.80 71,200
Feb 26, 2024 64.50 64.60 63.60 63.80 63.80 23,726
Feb 23, 2024 65.50 65.50 63.90 64.60 64.60 51,449
Feb 22, 2024 64.70 65.30 64.40 64.60 64.60 120,132
Feb 21, 2024 62.80 65.50 62.70 64.70 64.70 98,123
Feb 20, 2024 64.00 64.00 61.70 62.80 62.80 180,666
Feb 19, 2024 63.60 65.50 63.10 64.10 64.10 63,857
Feb 16, 2024 66.20 67.20 62.60 64.00 64.00 984,239
Feb 15, 2024 64.50 66.20 63.40 66.20 66.20 122,448
Feb 14, 2024 64.10 65.10 64.00 64.50 64.50 60,052
Feb 13, 2024 65.90 65.90 62.50 64.10 64.10 433,902
Feb 12, 2024 65.30 66.10 65.30 66.00 66.00 49,554
Feb 9, 2024 66.20 66.20 65.30 65.70 65.70 51,411
Feb 8, 2024 66.10 66.40 65.70 66.20 66.20 60,152
Feb 7, 2024 66.10 66.40 65.60 66.10 66.10 40,142
Feb 6, 2024 65.60 66.60 65.20 66.10 66.10 35,638
Feb 5, 2024 65.60 66.10 64.90 65.10 65.10 50,895
Feb 2, 2024 66.90 67.00 66.10 66.10 66.10 101,999
Feb 1, 2024 66.50 66.90 65.70 66.30 66.30 41,314
Jan 31, 2024 66.40 67.30 66.40 66.50 66.50 61,583
Jan 30, 2024 66.70 67.10 66.20 66.40 66.40 43,360
Jan 29, 2024 66.30 67.00 65.60 66.20 66.20 74,974
Jan 26, 2024 66.30 66.50 65.20 66.20 66.20 70,435
Jan 25, 2024 64.20 66.30 64.20 66.10 66.10 104,684
Jan 24, 2024 64.10 65.00 63.80 64.70 64.70 4,034,100
Jan 23, 2024 63.30 64.90 63.20 64.10 64.10 80,642
Jan 22, 2024 62.10 63.40 61.50 63.20 63.20 105,936
Jan 19, 2024 63.10 63.10 61.40 61.40 61.40 58,607
Jan 18, 2024 63.00 63.50 62.60 62.70 62.70 59,370
Jan 17, 2024 63.70 63.90 62.80 63.50 63.50 127,297
Jan 16, 2024 65.70 66.00 64.20 64.20 64.20 76,996
Jan 15, 2024 66.50 66.80 65.50 65.70 65.70 25,996
Jan 12, 2024 66.00 66.40 65.20 66.20 66.20 42,941
Jan 11, 2024 66.40 66.90 65.10 65.10 65.10 26,811
Jan 10, 2024 67.00 67.00 65.00 65.70 65.70 25,919
Jan 9, 2024 67.30 67.60 65.60 66.50 66.50 88,914
Jan 8, 2024 65.00 67.40 64.90 67.30 67.30 108,565
Jan 5, 2024 66.00 66.70 65.90 65.90 65.90 18,597
Jan 4, 2024 64.60 66.90 64.60 66.90 66.90 62,116
Jan 3, 2024 65.30 65.30 63.80 64.60 64.60 45,680
Jan 2, 2024 66.40 66.70 64.60 65.30 65.30 66,542
Dec 29, 2023 64.70 66.00 64.20 66.00 66.00 73,903
Dec 28, 2023 64.70 64.80 63.80 64.60 64.60 33,097
Dec 27, 2023 64.20 65.00 63.60 64.70 64.70 57,014
Dec 22, 2023 65.00 65.00 63.60 64.20 64.20 89,778
Dec 21, 2023 63.20 65.40 63.20 65.00 65.00 79,429
Dec 20, 2023 66.30 66.50 65.30 65.60 65.60 30,379
Dec 19, 2023 66.30 67.80 66.20 66.50 66.50 83,124
Dec 18, 2023 68.00 68.00 66.10 66.30 66.30 55,057
Dec 15, 2023 63.50 68.90 63.50 68.00 68.00 364,654
Dec 14, 2023 66.00 66.40 65.00 66.20 66.20 181,590
Dec 13, 2023 64.80 65.50 63.20 65.50 65.50 91,999
Dec 12, 2023 65.50 65.90 64.40 65.00 65.00 154,152
Dec 11, 2023 64.70 66.00 63.90 66.00 66.00 97,315
Dec 8, 2023 62.40 64.70 62.40 64.70 64.70 76,724
Dec 7, 2023 62.70 63.20 62.20 62.40 62.40 43,484
Dec 6, 2023 64.90 65.20 62.80 62.90 62.90 60,756
Dec 5, 2023 63.90 65.50 63.20 64.90 64.90 158,434
Dec 4, 2023 63.90 64.20 62.70 64.00 64.00 102,487
Dec 1, 2023 64.10 64.40 63.00 64.10 64.10 109,344
Nov 30, 2023 63.90 64.20 61.80 64.20 64.20 94,001
Nov 29, 2023 61.60 63.30 61.60 62.90 62.90 65,946
Nov 28, 2023 63.00 63.20 61.60 61.60 61.60 57,486
Nov 27, 2023 61.70 63.10 61.30 63.00 63.00 84,315
Nov 24, 2023 62.30 62.50 61.20 61.80 61.80 59,512
Nov 23, 2023 61.70 63.30 61.70 62.10 62.10 111,959
Nov 22, 2023 60.70 62.20 59.80 61.30 61.30 156,629
Nov 21, 2023 59.70 61.00 59.30 60.70 60.70 122,979
Nov 20, 2023 59.00 59.80 57.40 59.20 59.20 374,560
Nov 17, 2023 56.40 56.80 55.50 55.80 55.80 46,558
Nov 16, 2023 55.70 56.90 55.70 56.40 56.40 65,256
Nov 15, 2023 57.90 58.20 56.10 56.70 56.70 83,717
Nov 14, 2023 58.00 58.10 56.80 57.90 57.90 114,170
Nov 13, 2023 57.50 57.50 56.50 57.30 57.30 30,850
Nov 10, 2023 58.00 58.10 56.70 57.50 57.50 29,087
Nov 9, 2023 57.90 58.00 56.60 58.00 58.00 201,018
Nov 8, 2023 55.40 57.70 55.40 57.20 57.20 217,010
Nov 7, 2023 55.30 57.40 55.20 56.90 56.90 43,198
Nov 6, 2023 58.80 58.90 55.70 55.70 55.70 39,008
Nov 3, 2023 58.20 59.00 58.00 58.40 58.40 27,196
Nov 2, 2023 56.20 58.40 56.20 57.90 57.90 105,622
Nov 1, 2023 56.00 56.70 55.40 55.80 55.80 59,137
Oct 31, 2023 54.30 56.60 53.80 56.40 56.40 52,422
Oct 30, 2023 53.70 56.20 53.70 54.30 54.30 368,141
Oct 27, 2023 49.40 53.80 49.40 53.70 53.70 113,760
Oct 26, 2023 49.60 49.90 49.00 49.40 49.40 45,048
Oct 25, 2023 49.65 51.40 49.00 49.75 49.75 71,870
Oct 24, 2023 49.70 49.70 49.00 49.65 49.65 23,954
Oct 23, 2023 49.60 49.90 49.00 49.40 49.40 32,635
Oct 20, 2023 49.30 50.40 49.00 49.60 49.60 96,068
Oct 19, 2023 49.05 50.20 49.00 49.30 49.30 33,287
Oct 18, 2023 50.40 50.40 48.80 49.10 49.10 85,159
Oct 17, 2023 50.50 50.60 50.00 50.30 50.30 65,633
Oct 16, 2023 50.30 51.20 50.00 50.50 50.50 30,088
Oct 13, 2023 52.00 52.20 50.10 50.30 50.30 24,982
Oct 12, 2023 51.40 53.20 51.40 52.30 52.30 75,836
Oct 11, 2023 52.20 52.30 50.90 51.40 51.40 29,656
Oct 10, 2023 50.50 52.90 50.50 52.50 52.50 126,643
Oct 9, 2023 50.50 51.40 50.00 50.90 50.90 16,754
Oct 6, 2023 51.40 51.40 49.80 50.80 50.80 34,911
Oct 5, 2023 50.40 51.50 50.20 51.20 51.20 153,132
Oct 4, 2023 50.70 50.70 49.60 50.40 50.40 57,629
Oct 3, 2023 51.90 51.90 49.70 50.20 50.20 37,636
Oct 2, 2023 51.20 52.50 51.00 51.70 51.70 56,936
Sep 29, 2023 49.95 52.00 49.75 51.30 51.30 64,135
Sep 28, 2023 49.15 49.55 48.85 49.45 49.45 19,715
Sep 27, 2023 49.20 49.65 48.85 49.50 49.50 20,483
Sep 26, 2023 50.20 50.20 48.75 49.20 49.20 437,190
Sep 25, 2023 50.10 50.50 49.45 50.20 50.20 39,191
Sep 22, 2023 52.10 52.10 49.60 50.20 50.20 67,668
Sep 21, 2023 50.70 51.50 49.80 50.50 50.50 124,179
Sep 20, 2023 51.00 51.00 50.30 50.70 50.70 17,891
Sep 19, 2023 49.90 50.90 49.70 50.00 50.00 438,181
Sep 18, 2023 49.70 50.30 49.50 49.90 49.90 26,223
Sep 15, 2023 50.30 50.80 49.95 50.00 50.00 15,498
Sep 14, 2023 49.80 50.50 49.05 50.30 50.30 21,195
Sep 13, 2023 50.00 50.60 49.70 49.80 49.80 67,907
Sep 12, 2023 51.70 51.80 50.00 50.40 50.40 53,835
Sep 11, 2023 50.70 51.90 50.40 51.90 51.90 50,877
Sep 8, 2023 51.30 51.30 50.00 50.70 50.70 28,199
Sep 7, 2023 51.80 52.50 51.00 51.30 51.30 56,302
Sep 6, 2023 52.10 52.40 51.40 52.00 52.00 23,664
Sep 5, 2023 52.80 52.90 51.20 52.10 52.10 58,401
Sep 4, 2023 53.40 53.60 52.50 52.90 52.90 644,829
Sep 1, 2023 52.60 53.60 52.30 53.40 53.40 105,133
Aug 31, 2023 51.80 53.10 51.60 52.60 52.60 79,226
Aug 30, 2023 51.50 52.00 51.10 51.80 51.80 45,993
Aug 29, 2023 51.30 51.80 50.80 51.50 51.50 294,600
Aug 28, 2023 50.00 51.60 49.70 51.30 51.30 83,361
Aug 25, 2023 48.65 50.00 48.20 49.70 49.70 86,286
Aug 24, 2023 48.35 50.40 48.35 48.90 48.90 118,539
Aug 23, 2023 47.90 48.40 47.85 48.30 48.30 39,600
Aug 22, 2023 47.70 48.10 47.55 47.75 47.75 79,089
Aug 21, 2023 48.90 49.25 47.70 47.70 47.70 30,552
Aug 18, 2023 49.70 49.80 48.50 49.00 49.00 51,500
Aug 17, 2023 50.50 50.50 49.60 49.95 49.95 72,713
Aug 16, 2023 50.40 50.70 49.95 50.10 50.10 33,829
Aug 15, 2023 51.30 51.40 50.40 50.60 50.60 662,666
Aug 14, 2023 51.60 51.80 50.70 51.50 51.50 46,964
Aug 11, 2023 50.70 51.80 50.70 51.60 51.60 66,056
Aug 10, 2023 50.60 51.40 49.90 50.60 50.60 636,955
Aug 9, 2023 51.00 51.50 50.50 50.60 50.60 45,039
Aug 8, 2023 52.00 53.00 50.70 51.00 51.00 106,330
Aug 7, 2023 53.60 54.30 52.00 52.50 52.50 90,294
Aug 4, 2023 54.00 54.50 52.70 53.90 53.90 74,975
Aug 3, 2023 53.30 54.30 53.20 54.00 54.00 74,719
Aug 2, 2023 53.40 54.00 53.10 53.20 53.20 82,327
Aug 1, 2023 53.80 55.00 53.80 54.00 54.00 130,242
Jul 31, 2023 52.50 54.70 52.50 53.80 53.80 200,501
Jul 28, 2023 52.00 52.70 51.60 52.30 52.30 67,198
Jul 27, 2023 52.40 52.40 51.00 52.10 52.10 103,605
Jul 26, 2023 50.90 52.80 50.70 52.40 52.40 144,407
Jul 25, 2023 52.10 52.70 50.60 50.90 50.90 326,868
Jul 24, 2023 50.00 52.50 49.20 52.10 52.10 128,059
Jul 21, 2023 53.30 53.80 50.20 50.20 50.20 304,105
Jul 20, 2023 63.70 63.70 49.70 53.00 53.00 1,115,500
Jul 19, 2023 63.80 64.60 63.10 64.20 64.20 68,023
Jul 18, 2023 63.40 64.10 62.60 63.70 63.70 53,602
Jul 17, 2023 63.80 64.60 63.40 64.60 64.60 24,515
Jul 14, 2023 64.20 64.50 63.30 64.10 64.10 77,714
Jul 13, 2023 62.80 64.50 62.80 64.20 64.20 116,557
Jul 12, 2023 63.00 63.00 62.20 62.80 62.80 739,325
Jul 11, 2023 62.80 63.40 62.30 62.90 62.90 44,422
Jul 10, 2023 63.60 63.70 62.50 62.80 62.80 36,425
Jul 7, 2023 64.10 64.40 63.50 63.90 63.90 65,488
Jul 6, 2023 66.60 66.60 64.00 64.00 64.00 65,158
Jul 5, 2023 67.60 68.10 66.80 67.10 67.10 46,137
Jul 4, 2023 67.00 68.20 66.50 68.00 68.00 33,368
Jul 3, 2023 68.40 68.40 67.00 67.00 67.00 47,274
Jun 30, 2023 67.40 68.70 67.40 68.40 68.40 233,702
Jun 29, 2023 66.50 67.50 66.10 67.40 67.40 206,327
Jun 28, 2023 66.30 67.10 66.30 66.50 66.50 68,666
Jun 27, 2023 66.20 66.40 65.30 66.00 66.00 49,459
Jun 26, 2023 65.10 66.20 64.80 66.20 66.20 39,977
Jun 22, 2023 65.50 65.80 64.70 65.50 65.50 139,241
Jun 21, 2023 65.80 67.10 65.10 65.90 65.90 74,881
Jun 20, 2023 66.10 66.90 65.70 65.90 65.90 82,884
Jun 19, 2023 66.60 67.00 66.00 66.20 66.20 33,112
Jun 16, 2023 67.70 67.70 66.00 66.80 66.80 125,511
Jun 15, 2023 68.00 68.40 67.10 67.70 67.70 125,055
Jun 14, 2023 68.20 68.20 66.60 67.60 67.60 155,884
Jun 13, 2023 65.30 68.20 65.00 67.50 67.50 155,000
Jun 12, 2023 65.10 67.10 63.40 66.10 66.10 228,486
Jun 9, 2023 64.20 65.50 63.70 65.10 65.10 392,555
Jun 8, 2023 66.40 66.40 63.80 64.20 64.20 114,948
Jun 7, 2023 66.80 67.80 66.20 66.40 66.40 159,108
Jun 5, 2023 68.30 68.50 66.60 66.60 66.60 143,646
Jun 2, 2023 67.30 68.50 66.80 68.00 68.00 216,010
Jun 1, 2023 66.50 67.10 65.80 67.10 67.10 80,682
May 31, 2023 65.40 65.70 64.20 65.10 65.10 119,215
May 30, 2023 65.50 66.50 64.10 65.70 65.70 57,349
May 29, 2023 67.00 67.70 65.30 65.50 65.50 66,810
May 26, 2023 65.80 66.90 65.30 66.50 66.50 50,814
May 25, 2023 65.20 67.20 65.20 65.80 65.80 93,290
May 24, 2023 67.50 68.00 65.20 65.20 65.20 110,820
May 23, 2023 67.50 67.90 66.70 67.50 67.50 81,644
May 22, 2023 68.00 68.10 66.60 67.50 67.50 59,439
May 19, 2023 65.30 68.50 65.30 67.90 67.90 178,710
May 17, 2023 65.00 65.70 64.50 65.30 65.30 34,683
May 16, 2023 67.50 67.70 65.40 65.50 65.50 62,930
May 15, 2023 66.30 68.20 66.00 67.40 67.40 126,651
May 12, 2023 67.60 67.60 65.30 66.30 66.30 99,764
May 11, 2023 65.30 67.70 65.30 67.40 67.40 3,526,533
May 10, 2023 65.70 67.10 64.80 65.30 65.30 171,601
May 9, 2023 66.60 66.90 64.80 65.70 65.70 60,191
May 8, 2023 67.00 67.50 66.00 66.60 66.60 80,268
May 5, 2023 64.70 67.00 64.60 66.80 66.80 110,631
May 4, 2023 64.10 64.40 63.10 64.40 64.40 57,571
May 3, 2023 64.50 65.40 63.40 64.20 64.20 1,071,312
May 2, 2023 65.80 66.40 64.20 64.40 64.40 78,955
Apr 28, 2023 66.00 66.60 65.00 65.50 65.50 112,567
Apr 27, 2023 65.00 66.50 64.00 65.90 65.90 276,411
Apr 26, 2023 1.60 Dividend
Apr 26, 2023 67.60 67.70 63.20 64.90 64.90 832,943
Apr 25, 2023 63.30 71.30 60.70 68.10 66.50 561,629
Apr 24, 2023 64.30 64.50 63.40 64.00 62.50 76,002