UK markets close in 2 hours 20 minutes

Fagerhult Group AB (0RQH.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
69.90+0.50 (+0.72%)
As of 12:55PM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202469.2071.2068.5069.9069.904,010
03 May 20241.8 Dividend
02 May 202469.0070.5069.0069.4067.603,030
01 May 2024------
30 Apr 202470.6071.2070.6071.2069.352,145
29 Apr 202472.1072.1070.9071.1069.26897
26 Apr 202471.9072.7071.3072.5070.622,433
25 Apr 202471.7071.7070.3970.3968.56871
24 Apr 202472.7072.8072.5072.7170.823,743
23 Apr 202473.1073.4072.9073.0071.112,830
22 Apr 202473.0073.1072.8072.9871.092,373
19 Apr 202472.8073.7072.8073.5071.592,841
18 Apr 202472.8073.8072.8073.8071.891,432
17 Apr 202474.5074.6074.0074.1272.201,383
16 Apr 202473.5074.7072.8074.7072.76330,776
15 Apr 202473.5074.3073.5074.1072.183,300
12 Apr 202474.2074.4074.0074.2872.363,934
11 Apr 202474.4074.4973.3074.4972.5612,947
10 Apr 202474.3074.5073.7074.0172.094,081
09 Apr 202473.3074.3073.3073.4071.501,583
08 Apr 202473.1074.2073.0074.2072.286,884
05 Apr 202473.1073.2073.0073.0371.131,514
04 Apr 202473.5073.8073.4073.5071.591,292
03 Apr 202472.7073.6072.6072.6570.764,170
02 Apr 202473.9074.3072.8073.8071.897,439
28 Mar 202474.6074.8073.9073.9071.983,309
27 Mar 202473.7074.7073.4073.4071.5016,066
26 Mar 202473.2073.2072.9072.9071.014,755
25 Mar 202474.0074.0073.1073.1171.21548
22 Mar 202473.1074.9073.1074.4472.5111,949
21 Mar 202470.8074.0070.8072.9971.108,368
20 Mar 202469.4070.5069.3070.4068.581,085
19 Mar 202468.7069.6068.5069.6067.803,170
18 Mar 202466.9068.2066.3068.0866.315,623
15 Mar 202466.4066.4066.0066.3064.581,459
14 Mar 202466.3066.4065.9066.2064.4861,104
13 Mar 202465.8066.0065.6065.6063.8957,627
12 Mar 202466.0066.0065.5065.5063.803,198
11 Mar 202463.3065.1063.3065.1063.415,798
08 Mar 202461.8063.9061.8062.0060.3957,893
07 Mar 202460.9062.4160.9062.4160.7956
06 Mar 202459.9061.3259.9061.3259.731,212
05 Mar 202460.5060.6060.4060.4658.891,574
04 Mar 202461.3061.3060.4060.7059.12879
01 Mar 202461.9062.4061.5062.3060.68491
29 Feb 202462.4062.4061.5061.5059.9035
28 Feb 202462.9062.9062.9062.9061.2728
27 Feb 202463.8063.9063.5063.9062.24699
26 Feb 202464.2064.6663.8063.8162.15325,697
23 Feb 202464.0064.6164.0064.6162.931,314
22 Feb 202464.6064.9064.6064.6062.921,099
21 Feb 202462.8064.7062.8064.7063.02778
20 Feb 202462.7063.1062.0062.8061.182,995
19 Feb 202464.6064.6063.9064.1662.502,695
16 Feb 202466.7066.7063.5065.1963.494,728
15 Feb 202463.8066.2063.4065.9564.2413,125
14 Feb 202464.6064.9264.2064.5162.8311,843
13 Feb 202464.8064.8963.1064.5962.919,150
12 Feb 202466.2066.2065.8066.0164.297,217
09 Feb 202465.5066.2065.5065.6263.9247,107
08 Feb 202466.1466.4066.1466.4064.681,847
07 Feb 202466.4066.4065.9066.1064.391,819
06 Feb 202466.2066.3065.7465.7464.032,480
05 Feb 202465.5065.7064.9065.3163.613,718
02 Feb 202466.8066.8066.3066.3064.582,181
01 Feb 202466.2066.8066.2066.3064.581,407
31 Jan 202467.2067.2066.4766.5064.779,079
30 Jan 202467.0067.0066.2566.3964.674,654
29 Jan 202466.0066.4666.0066.4664.745,221
26 Jan 202466.0066.5066.0066.2064.485,978
25 Jan 202466.1066.1165.8466.1164.39548
24 Jan 202464.2064.8064.1064.7163.038,242
23 Jan 202463.6064.9063.5064.1962.534,217
22 Jan 202462.2063.4061.8063.2161.577,587
19 Jan 202462.8062.8061.4062.3060.694,024
18 Jan 202463.4063.4062.7063.0661.425,166
17 Jan 202463.8063.8062.9063.2461.602,104
16 Jan 202465.9066.0064.2064.2062.542,441
15 Jan 202466.0066.8065.6066.4064.6850,212
12 Jan 202465.7066.3065.6066.0164.304,790
11 Jan 202466.7066.7065.1066.5264.802,144
10 Jan 202467.1067.1065.1065.7464.044,041
09 Jan 202467.1067.1066.0066.2264.505,874
08 Jan 202466.4067.4065.9067.2965.558,859
05 Jan 202466.4066.7065.9066.1064.384,380
04 Jan 202465.3066.8065.3066.8065.063,891
03 Jan 202464.9065.3064.5065.3063.614,524
02 Jan 202464.7065.3064.7065.3063.612,248
29 Dec 202365.4066.0064.7065.8564.141,285
28 Dec 202364.1064.8064.1064.6062.92798
27 Dec 202365.0065.0063.7563.7562.102,093
22 Dec 202364.5064.7064.0064.3762.703,667
21 Dec 202364.2065.4063.2063.2061.564,818
20 Dec 202365.6066.3065.5066.3064.58698
19 Dec 202367.0067.6066.4066.9465.203,967
18 Dec 202366.4066.4066.3066.3764.65578
15 Dec 202366.2068.3463.5068.3466.574,376
14 Dec 202366.4066.4065.5065.9064.192,895
13 Dec 202364.8065.4064.8065.3063.61934
12 Dec 202365.5065.6065.0065.0063.321,655
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...