AB Fagerhult (FAG.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 12:49PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 70.60 | 72.20 | 70.60 | 72.10 | 72.10 | 2,940 |
| 25 Apr 2024 | 73.50 | 73.50 | 69.90 | 70.50 | 70.50 | 49,807 |
| 24 Apr 2024 | 72.10 | 73.20 | 72.10 | 72.60 | 72.60 | 34,660 |
| 23 Apr 2024 | 73.10 | 73.40 | 72.20 | 72.90 | 72.90 | 43,750 |
| 22 Apr 2024 | 73.00 | 73.40 | 72.60 | 73.10 | 73.10 | 69,963 |
| 19 Apr 2024 | 73.10 | 73.80 | 72.50 | 73.50 | 73.50 | 85,235 |
| 18 Apr 2024 | 74.00 | 74.10 | 72.80 | 73.80 | 73.80 | 25,265 |
| 17 Apr 2024 | 74.70 | 74.70 | 73.80 | 74.00 | 74.00 | 25,862 |
| 16 Apr 2024 | 73.70 | 74.80 | 72.90 | 74.70 | 74.70 | 282,704 |
| 15 Apr 2024 | 74.00 | 74.50 | 73.40 | 74.10 | 74.10 | 342,075 |
| 12 Apr 2024 | 73.50 | 74.80 | 73.40 | 74.00 | 74.00 | 123,384 |
| 11 Apr 2024 | 74.70 | 74.70 | 73.40 | 73.60 | 73.60 | 90,703 |
| 10 Apr 2024 | 73.70 | 74.70 | 73.40 | 74.30 | 74.30 | 56,585 |
| 09 Apr 2024 | 74.30 | 74.50 | 72.20 | 73.40 | 73.40 | 87,275 |
| 08 Apr 2024 | 73.20 | 74.50 | 72.80 | 74.20 | 74.20 | 108,165 |
| 05 Apr 2024 | 73.00 | 73.40 | 72.80 | 73.20 | 73.20 | 18,318 |
| 04 Apr 2024 | 73.50 | 73.90 | 73.10 | 73.50 | 73.50 | 112,123 |
| 03 Apr 2024 | 73.00 | 73.60 | 72.40 | 73.60 | 73.60 | 106,081 |
| 02 Apr 2024 | 73.90 | 74.70 | 72.40 | 73.00 | 73.00 | 85,066 |
| 28 Mar 2024 | 74.70 | 74.80 | 73.90 | 73.90 | 73.90 | 55,761 |
| 27 Mar 2024 | 73.20 | 74.70 | 73.10 | 74.70 | 74.70 | 78,667 |
| 26 Mar 2024 | 73.10 | 73.70 | 72.50 | 73.20 | 73.20 | 216,953 |
| 25 Mar 2024 | 74.30 | 74.30 | 73.10 | 73.10 | 73.10 | 111,867 |
| 22 Mar 2024 | 73.00 | 75.40 | 70.10 | 74.30 | 74.30 | 310,606 |
| 21 Mar 2024 | 70.40 | 74.00 | 70.30 | 74.00 | 74.00 | 528,701 |
| 20 Mar 2024 | 69.60 | 70.50 | 69.00 | 70.40 | 70.40 | 182,315 |
| 19 Mar 2024 | 67.90 | 69.80 | 67.20 | 69.60 | 69.60 | 355,546 |
| 18 Mar 2024 | 66.30 | 68.50 | 65.90 | 68.30 | 68.30 | 412,448 |
| 15 Mar 2024 | 66.20 | 67.00 | 65.80 | 66.30 | 66.30 | 90,898 |
| 14 Mar 2024 | 65.50 | 66.40 | 65.50 | 66.20 | 66.20 | 367,155 |
| 13 Mar 2024 | 66.00 | 66.00 | 65.20 | 65.60 | 65.60 | 147,798 |
| 12 Mar 2024 | 65.30 | 66.20 | 64.70 | 66.00 | 66.00 | 182,053 |
| 11 Mar 2024 | 63.30 | 65.20 | 62.90 | 65.10 | 65.10 | 133,188 |
| 08 Mar 2024 | 62.00 | 64.20 | 60.90 | 63.70 | 63.70 | 152,199 |
| 07 Mar 2024 | 60.90 | 62.40 | 60.30 | 62.40 | 62.40 | 538,919 |
| 06 Mar 2024 | 59.90 | 61.50 | 59.90 | 61.20 | 61.20 | 491,553 |
| 05 Mar 2024 | 60.40 | 60.90 | 60.10 | 60.50 | 60.50 | 74,738 |
| 04 Mar 2024 | 62.30 | 62.40 | 59.60 | 60.40 | 60.40 | 110,471 |
| 01 Mar 2024 | 61.50 | 62.40 | 61.50 | 62.30 | 62.30 | 45,538 |
| 29 Feb 2024 | 62.90 | 63.30 | 61.50 | 61.50 | 61.50 | 134,172 |
| 28 Feb 2024 | 63.90 | 64.30 | 62.20 | 62.90 | 62.90 | 66,949 |
| 27 Feb 2024 | 63.80 | 64.30 | 63.10 | 63.80 | 63.80 | 71,200 |
| 26 Feb 2024 | 64.50 | 64.60 | 63.60 | 63.80 | 63.80 | 23,726 |
| 23 Feb 2024 | 65.50 | 65.50 | 63.90 | 64.60 | 64.60 | 51,449 |
| 22 Feb 2024 | 64.70 | 65.30 | 64.40 | 64.60 | 64.60 | 120,132 |
| 21 Feb 2024 | 62.80 | 65.50 | 62.70 | 64.70 | 64.70 | 98,123 |
| 20 Feb 2024 | 64.00 | 64.00 | 61.70 | 62.80 | 62.80 | 180,666 |
| 19 Feb 2024 | 63.60 | 65.50 | 63.10 | 64.10 | 64.10 | 63,857 |
| 16 Feb 2024 | 66.20 | 67.20 | 62.60 | 64.00 | 64.00 | 984,239 |
| 15 Feb 2024 | 64.50 | 66.20 | 63.40 | 66.20 | 66.20 | 122,448 |
| 14 Feb 2024 | 64.10 | 65.10 | 64.00 | 64.50 | 64.50 | 60,052 |
| 13 Feb 2024 | 65.90 | 65.90 | 62.50 | 64.10 | 64.10 | 433,902 |
| 12 Feb 2024 | 65.30 | 66.10 | 65.30 | 66.00 | 66.00 | 49,554 |
| 09 Feb 2024 | 66.20 | 66.20 | 65.30 | 65.70 | 65.70 | 51,411 |
| 08 Feb 2024 | 66.10 | 66.40 | 65.70 | 66.20 | 66.20 | 60,152 |
| 07 Feb 2024 | 66.10 | 66.40 | 65.60 | 66.10 | 66.10 | 40,142 |
| 06 Feb 2024 | 65.60 | 66.60 | 65.20 | 66.10 | 66.10 | 35,638 |
| 05 Feb 2024 | 65.60 | 66.10 | 64.90 | 65.10 | 65.10 | 50,895 |
| 02 Feb 2024 | 66.90 | 67.00 | 66.10 | 66.10 | 66.10 | 101,999 |
| 01 Feb 2024 | 66.50 | 66.90 | 65.70 | 66.30 | 66.30 | 41,314 |
| 31 Jan 2024 | 66.40 | 67.30 | 66.40 | 66.50 | 66.50 | 61,583 |
| 30 Jan 2024 | 66.70 | 67.10 | 66.20 | 66.40 | 66.40 | 43,360 |
| 29 Jan 2024 | 66.30 | 67.00 | 65.60 | 66.20 | 66.20 | 74,974 |
| 26 Jan 2024 | 66.30 | 66.50 | 65.20 | 66.20 | 66.20 | 70,435 |
| 25 Jan 2024 | 64.20 | 66.30 | 64.20 | 66.10 | 66.10 | 104,684 |
| 24 Jan 2024 | 64.10 | 65.00 | 63.80 | 64.70 | 64.70 | 4,034,100 |
| 23 Jan 2024 | 63.30 | 64.90 | 63.20 | 64.10 | 64.10 | 80,642 |
| 22 Jan 2024 | 62.10 | 63.40 | 61.50 | 63.20 | 63.20 | 105,936 |
| 19 Jan 2024 | 63.10 | 63.10 | 61.40 | 61.40 | 61.40 | 58,607 |
| 18 Jan 2024 | 63.00 | 63.50 | 62.60 | 62.70 | 62.70 | 59,370 |
| 17 Jan 2024 | 63.70 | 63.90 | 62.80 | 63.50 | 63.50 | 127,297 |
| 16 Jan 2024 | 65.70 | 66.00 | 64.20 | 64.20 | 64.20 | 76,996 |
| 15 Jan 2024 | 66.50 | 66.80 | 65.50 | 65.70 | 65.70 | 25,996 |
| 12 Jan 2024 | 66.00 | 66.40 | 65.20 | 66.20 | 66.20 | 42,941 |
| 11 Jan 2024 | 66.40 | 66.90 | 65.10 | 65.10 | 65.10 | 26,811 |
| 10 Jan 2024 | 67.00 | 67.00 | 65.00 | 65.70 | 65.70 | 25,919 |
| 09 Jan 2024 | 67.30 | 67.60 | 65.60 | 66.50 | 66.50 | 88,914 |
| 08 Jan 2024 | 65.00 | 67.40 | 64.90 | 67.30 | 67.30 | 108,565 |
| 05 Jan 2024 | 66.00 | 66.70 | 65.90 | 65.90 | 65.90 | 18,597 |
| 04 Jan 2024 | 64.60 | 66.90 | 64.60 | 66.90 | 66.90 | 62,116 |
| 03 Jan 2024 | 65.30 | 65.30 | 63.80 | 64.60 | 64.60 | 45,680 |
| 02 Jan 2024 | 66.40 | 66.70 | 64.60 | 65.30 | 65.30 | 66,542 |
| 29 Dec 2023 | 64.70 | 66.00 | 64.20 | 66.00 | 66.00 | 73,903 |
| 28 Dec 2023 | 64.70 | 64.80 | 63.80 | 64.60 | 64.60 | 33,097 |
| 27 Dec 2023 | 64.20 | 65.00 | 63.60 | 64.70 | 64.70 | 57,014 |
| 22 Dec 2023 | 65.00 | 65.00 | 63.60 | 64.20 | 64.20 | 89,778 |
| 21 Dec 2023 | 63.20 | 65.40 | 63.20 | 65.00 | 65.00 | 79,429 |
| 20 Dec 2023 | 66.30 | 66.50 | 65.30 | 65.60 | 65.60 | 30,379 |
| 19 Dec 2023 | 66.30 | 67.80 | 66.20 | 66.50 | 66.50 | 83,124 |
| 18 Dec 2023 | 68.00 | 68.00 | 66.10 | 66.30 | 66.30 | 55,057 |
| 15 Dec 2023 | 63.50 | 68.90 | 63.50 | 68.00 | 68.00 | 364,654 |
| 14 Dec 2023 | 66.00 | 66.40 | 65.00 | 66.20 | 66.20 | 181,590 |
| 13 Dec 2023 | 64.80 | 65.50 | 63.20 | 65.50 | 65.50 | 91,999 |
| 12 Dec 2023 | 65.50 | 65.90 | 64.40 | 65.00 | 65.00 | 154,152 |
| 11 Dec 2023 | 64.70 | 66.00 | 63.90 | 66.00 | 66.00 | 97,315 |
| 08 Dec 2023 | 62.40 | 64.70 | 62.40 | 64.70 | 64.70 | 76,724 |
| 07 Dec 2023 | 62.70 | 63.20 | 62.20 | 62.40 | 62.40 | 43,484 |
| 06 Dec 2023 | 64.90 | 65.20 | 62.80 | 62.90 | 62.90 | 60,756 |
| 05 Dec 2023 | 63.90 | 65.50 | 63.20 | 64.90 | 64.90 | 158,434 |
| 04 Dec 2023 | 63.90 | 64.20 | 62.70 | 64.00 | 64.00 | 102,487 |
| *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.