Stockholm - Delayed Quote
SEK
Fagerhult Group AB (FAG.ST)
13.06
-0.56
(-4.11%)
At close: October 30 at 12:59:45 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
14.40
14.48
13.48
13.62
13.62
2,018,383
Oct 28, 2026
16.12
16.50
14.10
14.60
14.60
4,160,990
Oct 27, 2026
18.50
18.88
18.30
18.84
18.84
456,799
Oct 26, 2026
17.76
18.66
17.70
18.62
18.62
613,936
Oct 23, 2026
17.20
17.70
17.16
17.60
17.60
463,153
Oct 22, 2026
17.18
17.32
17.00
17.10
17.10
247,405
Oct 21, 2026
17.44
17.62
17.18
17.20
17.20
224,340
Oct 20, 2026
17.72
17.86
17.16
17.42
17.42
385,656
Oct 19, 2026
18.38
18.38
17.54
17.82
17.82
272,236
Oct 16, 2026
18.08
18.56
18.02
18.50
18.50
112,272
Oct 15, 2026
18.46
18.48
17.74
18.00
18.00
476,706
Oct 14, 2026
17.92
18.78
17.90
18.46
18.46
423,536
Oct 13, 2026
17.52
17.90
17.52
17.90
17.90
138,297
Oct 12, 2026
17.76
17.86
17.58
17.74
17.74
175,738
Oct 9, 2026
17.56
18.00
17.56
17.76
17.76
157,205
Oct 8, 2026
17.60
17.72
17.44
17.56
17.56
221,851
Oct 7, 2026
17.46
18.12
17.46
17.64
17.64
208,475
Oct 6, 2026
17.88
17.90
17.52
17.60
17.60
166,775
Oct 5, 2026
17.62
17.66
17.40
17.46
17.46
119,028
Oct 2, 2026
17.24
17.94
17.20
17.62
17.62
404,933
Oct 1, 2026
17.62
17.62
17.14
17.24
17.24
210,625
Sep 30, 2026
17.40
17.78
17.40
17.62
17.62
164,603
Sep 29, 2026
17.62
17.94
17.40
17.40
17.40
399,812
Sep 28, 2026
17.50
17.94
17.50
17.60
17.60
198,482
Sep 25, 2026
17.34
17.60
17.22
17.44
17.44
207,841
Sep 24, 2026
17.80
17.80
17.32
17.32
17.32
213,161
Sep 23, 2026
17.70
17.90
17.52
17.72
17.72
227,734
Sep 22, 2026
17.48
18.00
17.48
17.56
17.56
178,485
Sep 21, 2026
17.68
17.94
17.36
17.46
17.46
195,567
Sep 18, 2026
18.00
18.04
17.50
17.52
17.52
2,636,141
Sep 17, 2026
17.26
18.06
17.24
17.86
17.86
447,665
Sep 16, 2026
17.26
17.34
16.98
17.26
17.26
163,173
Sep 15, 2026
17.12
17.28
16.84
17.06
17.06
253,653
Sep 14, 2026
16.76
17.32
16.18
17.14
17.14
2,150,384
Sep 11, 2026
17.10
17.10
16.66
16.76
16.76
391,748
Sep 10, 2026
17.22
17.28
17.02
17.04
17.04
125,978
Sep 9, 2026
17.28
17.44
17.14
17.22
17.22
79,270
Sep 8, 2026
17.76
17.80
17.30
17.40
17.40
161,476
Sep 7, 2026
17.62
18.02
17.52
17.82
17.82
211,560
Sep 4, 2026
17.34
17.78
17.20
17.74
17.74
844,308
Sep 3, 2026
17.00
17.34
16.94
17.34
17.34
326,596
Sep 2, 2026
17.08
17.10
16.90
16.94
16.94
185,237
Sep 1, 2026
16.96
17.06
16.66
17.04
17.04
374,155
Aug 31, 2026
17.20
17.24
16.86
16.88
16.88
274,898
Aug 28, 2026
17.30
17.38
17.10
17.10
17.10
105,355
Aug 27, 2026
17.04
17.26
17.04
17.26
17.26
155,736
Aug 26, 2026
17.16
17.22
17.00
17.10
17.10
165,108
Aug 25, 2026
16.84
17.22
16.84
17.12
17.12
201,659
Aug 24, 2026
16.94
16.96
16.80
16.86
16.86
218,023
Aug 21, 2026
17.06
17.26
16.94
16.98
16.98
141,641
Aug 20, 2026
17.10
17.18
16.94
17.04
17.04
191,211
Aug 19, 2026
16.98
17.20
16.86
17.20
17.20
93,988
Aug 18, 2026
17.02
17.20
16.84
16.98
16.98
165,048
Aug 17, 2026
17.26
17.32
16.98
17.00
17.00
162,312
Aug 14, 2026
17.36
17.48
17.18
17.28
17.28
144,210
Aug 13, 2026
17.54
17.54
17.20
17.20
17.20
116,469
Aug 12, 2026
17.46
17.54
17.24
17.24
17.24
185,220
Aug 11, 2026
17.38
17.60
17.28
17.32
17.32
136,355
Aug 10, 2026
17.98
17.98
17.26
17.36
17.36
163,764
Aug 7, 2026
17.86
18.00
17.76
17.94
17.94
138,035
Aug 6, 2026
17.88
18.00
17.76
17.82
17.82
140,384
Aug 5, 2026
18.08
18.20
17.70
17.84
17.84
188,289
Aug 4, 2026
17.76
18.16
17.72
18.08
18.08
266,159
Aug 3, 2026
17.38
17.84
17.26
17.76
17.76
210,984
Jul 31, 2026
17.20
17.52
17.14
17.40
17.40
158,059
Jul 30, 2026
17.28
17.52
17.12
17.26
17.26
136,765
Jul 29, 2026
17.36
17.70
17.26
17.30
17.30
168,049
Jul 28, 2026
17.24
17.50
17.22
17.36
17.36
197,868
Jul 27, 2026
16.98
17.40
16.90
17.18
17.18
225,255
Jul 24, 2026
16.90
17.08
16.52
16.72
16.72
255,367
Jul 23, 2026
17.42
17.42
16.76
16.86
16.86
226,457
Jul 22, 2026
17.14
17.54
17.02
17.24
17.24
438,863
Jul 21, 2026
18.50
19.38
16.58
17.00
17.00
901,187
Jul 20, 2026
17.80
18.02
17.66
17.92
17.92
199,434
Jul 17, 2026
17.70
18.06
17.54
17.74
17.74
193,174
Jul 16, 2026
17.52
17.74
17.48
17.68
17.68
142,080
Jul 15, 2026
17.84
17.84
17.38
17.74
17.74
130,743
Jul 14, 2026
17.90
17.90
17.54
17.74
17.74
154,530
Jul 13, 2026
18.08
18.08
17.66
17.96
17.96
184,992
Jul 10, 2026
17.70
18.20
17.60
18.02
18.02
276,619
Jul 9, 2026
17.44
17.76
17.26
17.58
17.58
201,239
Jul 8, 2026
18.10
18.10
17.08
17.40
17.40
247,773
Jul 7, 2026
17.90
18.04
17.52
17.64
17.64
129,975
Jul 6, 2026
17.96
18.18
17.70
17.90
17.90
98,218
Jul 3, 2026
17.92
18.30
17.92
18.28
18.28
180,425
Jul 2, 2026
17.86
18.16
17.64
17.90
17.90
213,205
Jul 1, 2026
17.30
17.80
17.20
17.70
17.70
247,762
Jun 30, 2026
17.40
17.44
17.16
17.20
17.20
186,804
Jun 29, 2026
17.50
17.70
17.28
17.34
17.34
209,355
Jun 26, 2026
17.16
17.56
16.92
17.50
17.50
631,653
Jun 25, 2026
17.00
17.38
16.98
17.14
17.14
426,158
Jun 24, 2026
17.44
17.62
17.20
17.46
17.46
185,371
Jun 23, 2026
17.88
17.88
17.40
17.46
17.46
159,709
Jun 22, 2026
17.74
17.80
17.42
17.72
17.72
166,889
Jun 18, 2026
17.92
17.94
17.58
17.86
17.86
196,067
Jun 17, 2026
18.22
18.26
17.72
17.92
17.92
218,560
Jun 16, 2026
18.00
18.20
17.96
18.20
18.20
147,868
Jun 15, 2026
17.80
18.36
17.80
17.88
17.88
1,243,423
Jun 12, 2026
17.98
18.04
17.66
17.76
17.76
223,883
Jun 11, 2026
18.02
18.04
17.62
17.70
17.70
189,194
Jun 10, 2026
18.30
18.30
17.82
17.96
17.96
170,103
Jun 9, 2026
18.16
18.30
17.94
18.04
18.04
120,588
Jun 8, 2026
18.24
18.24
17.86
18.16
18.16
411,308
Jun 5, 2026
18.42
18.78
18.30
18.32
18.32
136,585
Jun 4, 2026
18.36
18.56
18.16
18.42
18.42
167,764
Jun 3, 2026
18.28
18.36
18.12
18.20
18.20
169,757
Jun 2, 2026
18.60
18.80
18.20
18.30
18.30
219,526
Jun 1, 2026
19.28
19.30
18.32
18.34
18.34
424,073
May 29, 2026
19.32
19.36
19.04
19.28
19.28
226,847
May 28, 2026
19.30
19.44
19.18
19.32
19.32
154,562
May 27, 2026
19.50
19.80
19.24
19.32
19.32
244,286
May 26, 2026
19.62
19.82
19.42
19.50
19.50
118,136
May 25, 2026
19.48
19.80
19.38
19.72
19.72
275,029
May 22, 2026
19.42
19.60
19.20
19.32
19.32
173,061
May 21, 2026
19.60
19.74
19.24
19.26
19.26
203,300
May 20, 2026
19.40
19.70
19.22
19.50
19.50
195,523
May 19, 2026
19.14
19.74
19.14
19.40
19.40
241,068
May 18, 2026
19.30
19.32
18.82
19.14
19.14
223,925
May 15, 2026
19.28
19.54
19.18
19.30
19.30
211,698
May 13, 2026
19.80
19.80
19.10
19.18
19.18
177,199
May 12, 2026
19.80
19.80
19.40
19.40
19.40
273,038
May 11, 2026
20.00
20.00
19.58
19.72
19.72
368,929
May 8, 2026
20.60
20.60
19.70
19.78
19.78
587,036
May 7, 2026
21.15
21.55
20.60
20.60
20.60
522,681
May 6, 2026
21.00
21.50
21.00
21.00
21.00
508,527
May 5, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
20.45
20.95
19.58
20.80
20.80
1,061,329
May 4, 2026
22.25
22.60
21.25
21.35
20.25
486,008
Apr 30, 2026
22.40
22.50
21.85
22.20
21.06
188,383
Apr 29, 2026
22.10
22.35
22.05
22.10
20.96
167,106
Apr 28, 2026
22.05
22.25
21.80
22.00
20.87
213,686
Apr 27, 2026
22.15
22.40
22.00
22.00
20.87
205,016
Apr 24, 2026
22.35
22.45
21.80
22.05
20.91
354,312
Apr 23, 2026
22.50
23.00
22.00
22.10
20.96
359,437
Apr 22, 2026
23.70
23.70
22.20
22.35
21.20
1,025,651
Apr 21, 2026
23.70
24.35
23.30
23.30
22.10
2,443,308
Apr 20, 2026
30.00
30.00
29.40
29.40
27.89
88,095
Apr 17, 2026
29.50
30.60
29.50
30.20
28.64
115,692
Apr 16, 2026
29.55
29.70
29.30
29.55
28.03
106,296
Apr 15, 2026
29.10
29.65
29.10
29.45
27.93
138,402
Apr 14, 2026
29.00
29.50
28.70
29.05
27.55
192,014
Apr 13, 2026
29.10
29.10
27.55
28.55
27.08
516,356
Apr 10, 2026
28.60
29.45
28.60
29.20
27.70
113,151
Apr 9, 2026
28.45
28.80
28.15
28.45
26.98
116,949
Apr 8, 2026
28.75
29.25
28.65
28.70
27.22
150,306
Apr 7, 2026
27.85
28.40
27.60
27.70
26.27
106,921
Apr 2, 2026
27.70
28.00
27.60
27.85
26.42
150,731
Apr 1, 2026
27.60
28.30
27.60
27.95
26.51
255,190
Mar 31, 2026
27.50
27.75
27.25
27.30
25.89
752,535
Mar 30, 2026
26.95
27.35
26.50
27.15
25.75
163,745
Mar 27, 2026
27.25
27.25
26.75
27.05
25.66
556,399
Mar 26, 2026
27.35
27.50
27.20
27.25
25.85
76,094
Mar 25, 2026
27.00
27.95
27.00
27.30
25.89
239,101
Mar 24, 2026
27.55
27.55
26.80
26.85
25.47
573,403
Mar 23, 2026
26.50
27.90
26.15
27.25
25.85
454,963
Mar 20, 2026
27.60
27.60
26.85
26.85
25.47
456,188
Mar 19, 2026
27.80
27.95
27.50
27.55
26.13
494,142
Mar 18, 2026
27.75
28.40
27.55
28.00
26.56
292,794
Mar 17, 2026
27.90
28.10
27.55
27.65
26.23
180,080
Mar 16, 2026
28.65
28.65
27.80
27.90
26.46
163,522
Mar 13, 2026
29.20
29.20
28.45
28.45
26.98
189,090
Mar 12, 2026
28.30
29.30
28.10
29.15
27.65
545,336
Mar 11, 2026
28.25
28.45
27.40
28.35
26.89
951,146
Mar 10, 2026
28.85
28.95
27.65
28.40
26.94
568,532
Mar 9, 2026
26.85
28.45
26.50
28.35
26.89
1,694,752
Mar 6, 2026
27.35
27.40
26.90
27.20
25.80
1,042,650
Mar 5, 2026
27.15
27.70
26.85
27.25
25.85
1,406,826
Mar 4, 2026
29.00
29.00
26.75
27.15
25.75
216,025
Mar 3, 2026
28.15
28.15
27.10
27.20
25.80
266,514
Mar 2, 2026
29.05
29.20
28.20
28.30
26.84
221,049
Feb 27, 2026
29.65
29.80
29.25
29.30
27.79
269,730
Feb 26, 2026
29.50
30.20
29.40
29.60
28.07
345,783
Feb 25, 2026
29.70
29.80
29.30
29.35
27.84
158,554
Feb 24, 2026
29.80
30.10
29.55
29.60
28.07
208,450
Feb 23, 2026
31.05
31.35
29.85
29.85
28.31
211,688
Feb 20, 2026
31.60
31.95
30.55
31.00
29.40
698,396
Feb 19, 2026
32.05
32.35
31.50
31.55
29.92
393,292
Feb 18, 2026
33.80
34.65
31.30
32.10
30.45
266,390
Feb 17, 2026
36.45
40.40
33.20
33.35
31.63
478,287
Feb 16, 2026
36.55
36.75
36.00
36.05
34.19
102,852
Feb 13, 2026
36.05
36.75
36.00
36.45
34.57
60,066
Feb 12, 2026
36.75
36.95
35.60
35.75
33.91
87,488
Feb 11, 2026
36.80
37.05
36.50
36.75
34.86
63,586
Feb 10, 2026
37.00
37.05
36.45
36.85
34.95
97,915
Feb 9, 2026
37.50
37.50
37.00
37.00
35.09
65,943
Feb 6, 2026
37.20
37.50
36.65
37.25
35.33
52,413
Feb 5, 2026
37.95
37.95
37.00
37.20
35.28
53,990
Feb 4, 2026
37.50
38.10
37.50
37.90
35.95
68,742
Feb 3, 2026
37.60
38.20
37.00
38.20
36.23
49,299
Feb 2, 2026
37.40
37.80
36.40
37.50
35.57
71,544
Jan 30, 2026
36.55
37.80
36.30
37.45
35.52
144,760
Jan 29, 2026
37.80
37.90
36.45
36.45
34.57
216,446
Jan 28, 2026
38.25
38.70
37.85
37.90
35.95
94,107
Jan 27, 2026
38.65
38.75
38.15
38.35
36.37
35,218
Jan 26, 2026
38.75
39.00
38.40
38.65
36.66
42,597
Jan 23, 2026
38.45
39.00
38.25
38.75
36.75
78,792
Jan 22, 2026
38.80
38.85
37.95
38.45
36.47
164,971
Jan 21, 2026
38.10
38.20
37.30
37.75
35.81
82,515
Jan 20, 2026
38.70
38.90
37.70
38.05
36.09
83,127
Jan 19, 2026
38.95
39.20
38.55
38.65
36.66
61,447
Jan 16, 2026
39.55
39.65
39.15
39.55
37.51
41,031
Jan 15, 2026
39.00
39.40
38.90
39.40
37.37
70,637
Jan 14, 2026
40.15
40.50
38.50
38.85
36.85
172,984
Jan 13, 2026
39.50
40.40
39.00
40.00
37.94
262,252
Jan 12, 2026
39.00
39.95
38.80
38.95
36.94
196,976
Jan 9, 2026
39.50
39.70
38.50
38.65
36.66
171,047
Jan 8, 2026
40.00
40.55
39.35
39.50
37.46
39,497
Jan 7, 2026
39.90
40.65
39.80
40.40
38.32
63,886
Jan 5, 2026
40.45
40.70
39.60
39.60
37.56
63,125
Jan 2, 2026
40.95
41.40
40.30
40.50
38.41
41,455
Dec 30, 2025
41.30
41.85
41.15
41.55
39.41
39,109
Dec 29, 2025
40.45
41.65
40.25
41.35
39.22
54,309
Dec 23, 2025
40.25
41.00
40.25
40.50
38.41
80,630
Dec 22, 2025
39.80
40.45
39.55
40.35
38.27
60,370
Dec 19, 2025
39.70
40.00
39.05
40.00
37.94
132,888
Dec 18, 2025
39.55
39.55
39.00
39.50
37.46
51,191
Dec 17, 2025
39.10
39.90
38.85
39.45
37.42
40,023
Dec 16, 2025
39.15
39.45
38.95
39.10
37.09
63,964
Dec 15, 2025
39.85
39.95
38.80
38.95
36.94
127,981
Dec 12, 2025
39.90
40.45
39.70
39.80
37.75
60,138
Dec 11, 2025
39.75
39.95
39.45
39.95
37.89
45,706
Dec 10, 2025
39.60
39.95
39.50
39.75
37.70
35,261
Dec 9, 2025
39.95
40.05
39.20
39.55
37.51
57,065
Dec 8, 2025
40.60
40.65
39.90
40.10
38.03
53,673
Dec 5, 2025
40.55
41.00
40.55
40.65
38.56
17,811
Dec 4, 2025
40.85
40.90
40.00
40.60
38.51
88,772
Dec 3, 2025
41.00
41.60
40.55
40.65
38.56
37,126
Dec 2, 2025
41.60
41.70
40.90
41.10
38.98
43,943
Dec 1, 2025
41.80
42.25
41.35
41.60
39.46
64,295
Nov 28, 2025
41.40
41.85
41.20
41.65
39.50
70,235
Nov 27, 2025
41.40
41.70
41.15
41.35
39.22
35,760
Nov 26, 2025
41.55
41.90
41.30
41.40
39.27
37,283
Nov 25, 2025
41.15
41.70
40.80
41.40
39.27
51,619
Nov 24, 2025
40.90
41.50
40.55
41.25
39.12
33,730
Nov 21, 2025
41.45
41.45
40.70
40.90
38.79
28,065
Nov 20, 2025
41.05
42.05
40.90
41.45
39.31
37,311
Nov 19, 2025
41.05
41.55
40.60
40.90
38.79
32,776
Nov 18, 2025
41.95
41.95
41.00
41.20
39.08
34,142
Nov 17, 2025
41.90
42.65
41.05
42.15
39.98
44,392
Nov 14, 2025
42.00
42.00
41.00
41.75
39.60
35,941
Nov 13, 2025
43.25
43.25
42.25
42.25
40.07
41,264
Nov 12, 2025
42.65
43.20
42.35
43.05
40.83
40,352
Nov 11, 2025
42.50
43.15
42.05
42.80
40.59
27,716
Nov 10, 2025
41.85
42.30
41.70
42.00
39.84
49,440
Nov 7, 2025
42.10
42.60
41.30
41.45
39.31
36,581
Nov 6, 2025
43.05
43.35
42.10
42.10
39.93
32,030
Nov 5, 2025
43.70
43.80
42.75
43.40
41.16
40,127
Nov 4, 2025
45.00
45.00
43.50
43.60
41.35
47,152
Nov 3, 2025
46.05
46.40
44.20
45.00
42.68
187,162
Oct 31, 2025
45.55
46.20
45.50
46.20
43.82
33,915
Oct 30, 2025
45.45
46.40
45.40
45.65
43.30
48,386
