Fagerhult Group AB (0RQH.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 06:06PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 72.80 | 73.70 | 72.80 | 73.50 | 73.50 | 2,841 |
| 18 Apr 2024 | 72.80 | 73.80 | 72.80 | 73.80 | 73.80 | 1,432 |
| 17 Apr 2024 | 74.50 | 74.60 | 74.00 | 74.12 | 74.12 | 1,383 |
| 16 Apr 2024 | 73.50 | 74.70 | 72.80 | 74.70 | 74.70 | 330,776 |
| 15 Apr 2024 | 73.50 | 74.30 | 73.50 | 74.10 | 74.10 | 3,300 |
| 12 Apr 2024 | 74.20 | 74.40 | 74.00 | 74.28 | 74.28 | 3,934 |
| 11 Apr 2024 | 74.40 | 74.49 | 73.30 | 74.49 | 74.49 | 12,947 |
| 10 Apr 2024 | 74.30 | 74.50 | 73.70 | 74.01 | 74.01 | 4,081 |
| 09 Apr 2024 | 73.30 | 74.30 | 73.30 | 73.40 | 73.40 | 1,583 |
| 08 Apr 2024 | 73.10 | 74.20 | 73.00 | 74.20 | 74.20 | 6,884 |
| 05 Apr 2024 | 73.10 | 73.20 | 73.00 | 73.03 | 73.03 | 1,514 |
| 04 Apr 2024 | 73.50 | 73.80 | 73.40 | 73.50 | 73.50 | 1,292 |
| 03 Apr 2024 | 72.70 | 73.60 | 72.60 | 72.65 | 72.65 | 4,170 |
| 02 Apr 2024 | 73.90 | 74.30 | 72.80 | 73.80 | 73.80 | 7,439 |
| 28 Mar 2024 | 74.60 | 74.80 | 73.90 | 73.90 | 73.90 | 3,309 |
| 27 Mar 2024 | 73.70 | 74.70 | 73.40 | 73.40 | 73.40 | 16,066 |
| 26 Mar 2024 | 73.20 | 73.20 | 72.90 | 72.90 | 72.90 | 4,755 |
| 25 Mar 2024 | 74.00 | 74.00 | 73.10 | 73.11 | 73.11 | 548 |
| 22 Mar 2024 | 73.10 | 74.90 | 73.10 | 74.44 | 74.44 | 11,949 |
| 21 Mar 2024 | 70.80 | 74.00 | 70.80 | 72.99 | 72.99 | 8,368 |
| 20 Mar 2024 | 69.40 | 70.50 | 69.30 | 70.40 | 70.40 | 1,085 |
| 19 Mar 2024 | 68.70 | 69.60 | 68.50 | 69.60 | 69.60 | 3,170 |
| 18 Mar 2024 | 66.90 | 68.20 | 66.30 | 68.08 | 68.08 | 5,623 |
| 15 Mar 2024 | 66.40 | 66.40 | 66.00 | 66.30 | 66.30 | 1,459 |
| 14 Mar 2024 | 66.30 | 66.40 | 65.90 | 66.20 | 66.20 | 61,104 |
| 13 Mar 2024 | 65.80 | 66.00 | 65.60 | 65.60 | 65.60 | 57,627 |
| 12 Mar 2024 | 66.00 | 66.00 | 65.50 | 65.50 | 65.50 | 3,198 |
| 11 Mar 2024 | 63.30 | 65.10 | 63.30 | 65.10 | 65.10 | 5,798 |
| 08 Mar 2024 | 61.80 | 63.90 | 61.80 | 62.00 | 62.00 | 57,893 |
| 07 Mar 2024 | 60.90 | 62.41 | 60.90 | 62.41 | 62.41 | 56 |
| 06 Mar 2024 | 59.90 | 61.32 | 59.90 | 61.32 | 61.32 | 1,212 |
| 05 Mar 2024 | 60.50 | 60.60 | 60.40 | 60.46 | 60.46 | 1,574 |
| 04 Mar 2024 | 61.30 | 61.30 | 60.40 | 60.70 | 60.70 | 879 |
| 01 Mar 2024 | 61.90 | 62.40 | 61.50 | 62.30 | 62.30 | 491 |
| 29 Feb 2024 | 62.40 | 62.40 | 61.50 | 61.50 | 61.50 | 35 |
| 28 Feb 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 28 |
| 27 Feb 2024 | 63.80 | 63.90 | 63.50 | 63.90 | 63.90 | 699 |
| 26 Feb 2024 | 64.20 | 64.66 | 63.80 | 63.81 | 63.81 | 325,697 |
| 23 Feb 2024 | 64.00 | 64.61 | 64.00 | 64.61 | 64.61 | 1,314 |
| 22 Feb 2024 | 64.60 | 64.90 | 64.60 | 64.60 | 64.60 | 1,099 |
| 21 Feb 2024 | 62.80 | 64.70 | 62.80 | 64.70 | 64.70 | 778 |
| 20 Feb 2024 | 62.70 | 63.10 | 62.00 | 62.80 | 62.80 | 2,995 |
| 19 Feb 2024 | 64.60 | 64.60 | 63.90 | 64.16 | 64.16 | 2,695 |
| 16 Feb 2024 | 66.70 | 66.70 | 63.50 | 65.19 | 65.19 | 4,728 |
| 15 Feb 2024 | 63.80 | 66.20 | 63.40 | 65.95 | 65.95 | 13,125 |
| 14 Feb 2024 | 64.60 | 64.92 | 64.20 | 64.51 | 64.51 | 11,843 |
| 13 Feb 2024 | 64.80 | 64.89 | 63.10 | 64.59 | 64.59 | 9,150 |
| 12 Feb 2024 | 66.20 | 66.20 | 65.80 | 66.01 | 66.01 | 7,217 |
| 09 Feb 2024 | 65.50 | 66.20 | 65.50 | 65.62 | 65.62 | 47,107 |
| 08 Feb 2024 | 66.14 | 66.40 | 66.14 | 66.40 | 66.40 | 1,847 |
| 07 Feb 2024 | 66.40 | 66.40 | 65.90 | 66.10 | 66.10 | 1,819 |
| 06 Feb 2024 | 66.20 | 66.30 | 65.74 | 65.74 | 65.74 | 2,480 |
| 05 Feb 2024 | 65.50 | 65.70 | 64.90 | 65.31 | 65.31 | 3,718 |
| 02 Feb 2024 | 66.80 | 66.80 | 66.30 | 66.30 | 66.30 | 2,181 |
| 01 Feb 2024 | 66.20 | 66.80 | 66.20 | 66.30 | 66.30 | 1,407 |
| 31 Jan 2024 | 67.20 | 67.20 | 66.47 | 66.50 | 66.50 | 9,079 |
| 30 Jan 2024 | 67.00 | 67.00 | 66.25 | 66.39 | 66.39 | 4,654 |
| 29 Jan 2024 | 66.00 | 66.46 | 66.00 | 66.46 | 66.46 | 5,221 |
| 26 Jan 2024 | 66.00 | 66.50 | 66.00 | 66.20 | 66.20 | 5,978 |
| 25 Jan 2024 | 66.10 | 66.11 | 65.84 | 66.11 | 66.11 | 548 |
| 24 Jan 2024 | 64.20 | 64.80 | 64.10 | 64.71 | 64.71 | 8,242 |
| 23 Jan 2024 | 63.60 | 64.90 | 63.50 | 64.19 | 64.19 | 4,217 |
| 22 Jan 2024 | 62.20 | 63.40 | 61.80 | 63.21 | 63.21 | 7,587 |
| 19 Jan 2024 | 62.80 | 62.80 | 61.40 | 62.30 | 62.30 | 4,024 |
| 18 Jan 2024 | 63.40 | 63.40 | 62.70 | 63.06 | 63.06 | 5,166 |
| 17 Jan 2024 | 63.80 | 63.80 | 62.90 | 63.24 | 63.24 | 2,104 |
| 16 Jan 2024 | 65.90 | 66.00 | 64.20 | 64.20 | 64.20 | 2,441 |
| 15 Jan 2024 | 66.00 | 66.80 | 65.60 | 66.40 | 66.40 | 50,212 |
| 12 Jan 2024 | 65.70 | 66.30 | 65.60 | 66.01 | 66.01 | 4,790 |
| 11 Jan 2024 | 66.70 | 66.70 | 65.10 | 66.52 | 66.52 | 2,144 |
| 10 Jan 2024 | 67.10 | 67.10 | 65.10 | 65.74 | 65.74 | 4,041 |
| 09 Jan 2024 | 67.10 | 67.10 | 66.00 | 66.22 | 66.22 | 5,874 |
| 08 Jan 2024 | 66.40 | 67.40 | 65.90 | 67.29 | 67.29 | 8,859 |
| 05 Jan 2024 | 66.40 | 66.70 | 65.90 | 66.10 | 66.10 | 4,380 |
| 04 Jan 2024 | 65.30 | 66.80 | 65.30 | 66.80 | 66.80 | 3,891 |
| 03 Jan 2024 | 64.90 | 65.30 | 64.50 | 65.30 | 65.30 | 4,524 |
| 02 Jan 2024 | 64.70 | 65.30 | 64.70 | 65.30 | 65.30 | 2,248 |
| 29 Dec 2023 | 65.40 | 66.00 | 64.70 | 65.85 | 65.85 | 1,285 |
| 28 Dec 2023 | 64.10 | 64.80 | 64.10 | 64.60 | 64.60 | 798 |
| 27 Dec 2023 | 65.00 | 65.00 | 63.75 | 63.75 | 63.75 | 2,093 |
| 22 Dec 2023 | 64.50 | 64.70 | 64.00 | 64.37 | 64.37 | 3,667 |
| 21 Dec 2023 | 64.20 | 65.40 | 63.20 | 63.20 | 63.20 | 4,818 |
| 20 Dec 2023 | 65.60 | 66.30 | 65.50 | 66.30 | 66.30 | 698 |
| 19 Dec 2023 | 67.00 | 67.60 | 66.40 | 66.94 | 66.94 | 3,967 |
| 18 Dec 2023 | 66.40 | 66.40 | 66.30 | 66.37 | 66.37 | 578 |
| 15 Dec 2023 | 66.20 | 68.34 | 63.50 | 68.34 | 68.34 | 4,376 |
| 14 Dec 2023 | 66.40 | 66.40 | 65.50 | 65.90 | 65.90 | 2,895 |
| 13 Dec 2023 | 64.80 | 65.40 | 64.80 | 65.30 | 65.30 | 934 |
| 12 Dec 2023 | 65.50 | 65.60 | 65.00 | 65.00 | 65.00 | 1,655 |
| 11 Dec 2023 | 64.90 | 66.00 | 64.90 | 64.90 | 64.90 | 4,013 |
| 08 Dec 2023 | 63.80 | 64.60 | 63.40 | 63.40 | 63.40 | 849 |
| 07 Dec 2023 | 62.60 | 62.70 | 62.30 | 62.40 | 62.40 | 2,039 |
| 06 Dec 2023 | 63.60 | 64.32 | 62.80 | 62.96 | 62.96 | 3,089 |
| 05 Dec 2023 | 65.50 | 65.50 | 64.77 | 64.77 | 64.77 | 797 |
| 04 Dec 2023 | 63.00 | 63.90 | 63.00 | 63.90 | 63.90 | 666 |
| 01 Dec 2023 | 63.30 | 64.10 | 63.30 | 64.07 | 64.07 | 9,138 |
| 30 Nov 2023 | 63.10 | 64.20 | 63.00 | 64.20 | 64.20 | 7,021 |
| 29 Nov 2023 | 62.60 | 63.02 | 62.60 | 62.71 | 62.71 | 11,217 |
| 28 Nov 2023 | 62.90 | 62.90 | 61.60 | 61.77 | 61.77 | 8,101 |
| 27 Nov 2023 | 62.30 | 63.00 | 62.30 | 63.00 | 63.00 | 1,041 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.