U.S. Markets closed

AB Fagerhult (FAG.ST)


Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
111.00-2.25 (-1.99%)
At close: 5:29PM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 2017113.75114.50110.50111.00111.0011,542
Jul 20, 2017116.50116.50111.00113.25113.2534,247
Jul 19, 2017117.25117.50116.50116.50116.508,835
Jul 18, 2017120.00120.00116.50117.25117.255,570
Jul 17, 2017117.75122.00117.00117.50117.508,294
Jul 14, 2017118.50118.50116.00116.75116.7512,217
Jul 13, 2017119.00119.50115.00115.25115.257,957
Jul 12, 2017114.00119.50113.25119.00119.0010,618
Jul 11, 2017115.50115.50114.00114.00114.008,954
Jul 10, 2017115.00116.00115.00115.50115.506,478
Jul 07, 2017116.00116.00114.00115.00115.007,589
Jul 06, 2017117.25117.25114.25116.00116.0012,526
Jul 05, 2017115.00118.00115.00117.25117.2515,745
Jul 04, 2017118.00119.50116.75118.25118.2524,966
Jul 03, 2017122.00123.00115.50117.75117.7532,398
Jun 30, 2017123.00125.25121.25121.75121.7518,354
Jun 29, 2017124.75125.75122.00125.50125.5010,017
Jun 28, 2017121.00124.75120.50124.75124.7518,656
Jun 27, 2017124.00124.25121.25123.75123.7524,522
Jun 26, 2017124.75125.00119.50124.25124.2520,725
Jun 23, 2017124.25124.25124.25124.25124.25-
Jun 22, 2017129.25129.50123.00124.25124.2535,872
Jun 21, 2017127.25130.00126.00129.25129.2517,629
Jun 20, 2017128.00131.00127.25129.75129.7515,448
Jun 19, 2017132.00132.25125.75127.50127.5019,954
Jun 16, 20170.000.000.000.000.00-
Jun 15, 20170.000.000.000.000.00-
Jun 15, 20173/1 Stock Split
Jun 14, 2017389.00389.00374.50385.00385.004,146
Jun 13, 2017389.00393.50374.00385.50385.506,139
Jun 12, 2017374.50389.50368.00386.50386.506,801
Jun 09, 2017369.00375.00364.00373.00373.0014,944
Jun 08, 2017348.00369.50347.50369.50369.5043,594
Jun 07, 2017344.00347.00342.00343.50343.503,840
Jun 06, 2017348.00348.00348.00348.00348.00-
Jun 05, 2017350.00354.50343.50348.00348.005,067
Jun 02, 2017347.00355.00347.00350.00350.004,252
Jun 01, 2017346.00351.50344.00346.50346.505,747
May 31, 2017340.00351.00340.00346.00346.009,562
May 30, 2017335.00349.00327.00346.00346.0015,494
May 29, 2017347.00347.00335.50340.00340.007,285
May 26, 2017351.50352.50345.00346.00346.004,280
May 24, 2017358.00358.00348.50351.50351.506,041
May 23, 2017351.00358.00351.00351.00351.004,802
May 22, 2017353.00367.00348.50354.00354.0011,729
May 19, 2017339.00359.00338.50354.00354.0014,198
May 18, 2017345.00345.00325.50342.50342.5016,024
May 17, 2017340.00343.50335.00337.50337.5011,843
May 16, 2017340.00346.00340.00340.50340.503,073
May 15, 2017347.00347.50341.00341.00341.0023,432
May 12, 2017358.00358.00347.00347.00347.0010,284
May 11, 2017355.00367.50353.50355.50355.507,588
May 10, 2017354.50356.50345.00356.00356.0044,670
May 09, 2017342.00353.50342.00353.00353.0013,427
May 08, 2017348.00349.00332.00342.00342.0020,515
May 05, 2017358.00358.00343.00350.00350.0067,819
May 04, 2017385.00385.00351.50361.50361.5042,162
May 04, 20174.5 Dividend
May 03, 2017380.00398.50380.00394.00389.5026,340
May 02, 2017365.50410.00365.50376.00371.7124,927
Apr 28, 2017348.00370.00347.50365.50361.3312,002
Apr 27, 2017336.00365.00336.00345.00341.0631,047
Apr 26, 2017333.00339.00332.00332.50328.704,142
Apr 25, 2017333.50340.00330.00330.00326.234,921
Apr 24, 2017323.00337.00322.50333.50329.6911,815
Apr 21, 2017329.00329.00318.00323.00319.315,493
Apr 20, 2017325.00328.00319.00322.00318.322,580
Apr 19, 2017325.00328.50320.00325.00321.296,177
Apr 18, 2017308.00320.00308.00315.00311.405,166
Apr 13, 2017310.00310.50305.00308.00304.483,341
Apr 12, 2017312.00312.00305.00310.00306.4657,190
Apr 11, 2017319.00319.50312.00312.00308.449,699
Apr 10, 2017320.00330.00319.00319.00315.368,768
Apr 07, 2017332.00332.00318.50318.50314.867,029
Apr 06, 2017333.00333.00316.50328.00324.256,743
Apr 05, 2017330.00340.00330.00336.00332.166,703
Apr 04, 2017320.00327.50320.00327.50323.765,716
Apr 03, 2017320.00322.50316.00318.50314.866,409
Mar 31, 2017321.00325.50321.00324.00320.304,265
Mar 30, 2017325.00325.00316.00318.00314.375,222
Mar 29, 2017306.00328.00306.00325.50321.788,388
Mar 28, 2017307.00307.00302.00304.50301.023,102
Mar 27, 2017302.00313.00299.00306.00302.5110,250
Mar 24, 2017290.50302.50290.50302.00298.5518,389
Mar 23, 2017287.00303.50285.00301.50298.06206,288
Mar 22, 2017283.00289.50275.00287.50284.2215,818
Mar 21, 2017285.00286.50281.00283.00279.772,878
Mar 20, 2017290.00291.00284.00288.50285.205,369
Mar 17, 2017297.00297.00290.50291.00287.681,546
Mar 16, 2017293.00295.50286.00288.50285.205,129
Mar 15, 2017295.00295.00288.50294.00290.643,340
Mar 14, 2017288.50293.00286.00292.50289.163,877
Mar 13, 2017282.00289.00282.00289.00285.704,683
Mar 10, 2017286.50286.50278.00282.00278.785,267
Mar 09, 2017290.00290.00284.50286.50283.234,540
Mar 08, 2017282.00289.00282.00289.00285.704,835
Mar 07, 2017290.00290.00282.00282.50279.273,541
Mar 06, 2017280.00288.50280.00283.50280.264,186
Mar 03, 2017285.00285.00279.00281.00277.792,561
Mar 02, 2017284.50288.00283.00284.00280.762,840
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...