Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Fagerhult AB (FAG) Historical Prices

SE:FAG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202613.4813.6012.9813.0613.06-4.11%579,8591.45
Oct 29, 202614.4014.4813.4813.6213.62-6.71%2,027,3165.47
Oct 28, 202616.1216.5014.1014.6014.60-22.51%4,160,99013.54
Oct 27, 202618.5018.8818.3018.8418.84+1.18%456,7991.51
Oct 26, 202617.7618.6617.7018.6218.62+5.80%613,9362.08
Oct 23, 202617.2017.7017.1617.6017.60+2.92%463,1531.59
Oct 22, 202617.1817.3217.0017.1017.10-0.58%247,4050.85
Oct 21, 202617.4417.6217.1817.2017.20-1.26%224,3400.77
Oct 20, 202617.7217.8617.1617.4217.42-2.24%398,3261.38
Oct 19, 202618.3818.3817.5417.8217.82-3.68%273,2450.94
Oct 16, 202618.0818.5618.0218.5018.50+2.78%112,8290.37
Oct 15, 202618.4618.4817.7418.0018.00-2.49%477,0951.60
Oct 14, 202617.9218.7817.9018.4618.46+3.13%423,5361.43
Oct 13, 202617.5217.9017.5217.9017.90+0.90%138,2970.47
Oct 12, 202617.7617.8617.5817.7417.74-0.11%175,7380.60
Oct 09, 202617.5618.0017.5617.7617.76+1.14%157,2050.53
Oct 08, 202617.6017.7217.4417.5617.56-0.45%221,8510.75
Oct 07, 202617.4618.1217.4617.6417.64+0.23%208,4750.71
Oct 06, 202617.8817.9017.5217.6017.60+0.80%166,7750.56
Oct 05, 202617.6217.6617.4017.4617.46-0.91%119,0280.40
Oct 02, 202617.2417.9417.2017.6217.62+2.20%404,9331.38
Oct 01, 202617.6217.6217.1417.2417.24-2.16%210,6250.72
Sep 30, 202617.4017.7817.4017.6217.62+1.26%164,6030.56
Sep 29, 202617.6217.9417.4017.4017.40-1.14%399,8121.38
Sep 28, 202617.5017.9417.5017.6017.60+0.92%198,4820.68
Sep 25, 202617.3417.6017.2217.4417.44+0.69%207,8410.72
Sep 24, 202617.8017.8017.3217.3217.32-2.26%213,1610.74
Sep 23, 202617.7017.9017.5217.7217.72+0.91%227,7340.77
Sep 22, 202617.4818.0017.4817.5617.56+0.57%178,4850.60
Sep 21, 202617.6817.9417.3617.4617.46-0.34%195,5670.65
Sep 18, 202618.0018.0417.5017.5217.52-1.90%2,636,53310.12
Sep 17, 202617.2618.0617.2417.8617.86+3.48%447,6651.75
Sep 16, 202617.2617.3416.9817.2617.26+1.17%163,1730.64
Sep 15, 202617.1217.2816.8417.0617.06-0.47%253,6531.00
Sep 14, 202616.7617.3216.1817.1417.14+2.27%2,150,3849.70
Sep 11, 202617.1017.1016.6616.7616.76-1.64%391,7481.80
Sep 10, 202617.2217.2817.0217.0417.04-1.05%125,9780.53
Sep 09, 202617.2817.4417.1417.2217.22-1.03%79,2700.33
Sep 08, 202617.7617.8017.3017.4017.40-2.36%161,4760.67
Sep 07, 202617.6218.0217.5217.8217.82+0.45%211,5600.88
Sep 04, 202617.3417.7817.2017.7417.74+2.31%844,3083.70
Sep 03, 202617.0017.3416.9417.3417.34+2.36%326,5961.42
Sep 02, 202617.0817.1016.9016.9416.94-0.59%185,2370.81
Sep 01, 202616.9617.0616.6617.0417.04+0.95%374,1551.66
Aug 31, 202617.2017.2416.8616.8816.88-1.29%274,8981.23
Aug 28, 202617.3017.3817.1017.1017.10-0.93%105,3550.47
Aug 27, 202617.0417.2617.0417.2617.26+0.94%155,7360.68
Aug 26, 202617.1617.2217.0017.1017.10-0.12%165,1080.72
Aug 25, 202616.8417.2216.8417.1217.12+1.54%201,6590.88
Aug 24, 202616.9416.9616.8016.8616.86-0.71%218,0230.95