LSE - Delayed Quote SEK

Fagerhult Group AB (0RQH.L)

42.25

+0.45

+(1.08%)

As of May 27 at 4:16:01 PM GMT+1. Market Open.

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
May 27, 2025	42.40	42.60	42.15	42.25	42.25	4,309
May 23, 2025	42.60	42.60	42.05	42.05	42.05	1,240
May 22, 2025	42.50	42.50	42.10	42.40	42.40	561
May 21, 2025	43.00	43.35	43.00	43.00	43.00	1,321
May 20, 2025	44.00	44.00	44.00	44.00	44.00	1
May 16, 2025	43.55	43.55	43.55	43.55	43.55	1
May 15, 2025	43.25	43.55	43.25	43.55	43.55	1,356
May 14, 2025	42.50	42.95	42.50	42.90	42.90	11,260
May 13, 2025	42.75	43.05	42.75	42.95	42.95	36,341
May 12, 2025	42.65	43.30	42.65	43.10	43.10	6,378
May 9, 2025	41.90	41.90	41.75	41.75	41.75	494
May 8, 2025	41.05	42.10	41.05	41.95	41.95	1,915
May 7, 2025	40.70	41.25	40.70	41.05	41.05	706
May 6, 2025	41.75	41.75	40.90	41.20	41.20	1,681
May 2, 2025	42.60	42.85	42.20	42.20	42.20	779
Apr 30, 2025	41.65	42.15	41.65	41.73	41.73	5,763
Apr 29, 2025	1.4 Dividend
Apr 29, 2025	41.53	41.55	41.40	41.50	41.50	273
Apr 28, 2025	43.95	43.95	42.72	42.72	41.32	60,821
Apr 24, 2025	42.60	43.20	42.60	43.20	41.78	5,254
Apr 23, 2025	40.50	41.65	40.50	41.65	40.29	411
Apr 22, 2025	40.30	40.45	40.15	40.25	38.93	1,900
Apr 17, 2025	40.95	40.95	40.95	40.95	39.61	1,000
Apr 16, 2025	40.95	40.95	40.95	40.95	39.61	100
Apr 15, 2025	40.95	40.95	40.65	40.65	39.32	483
Apr 14, 2025	40.35	41.00	40.35	40.75	39.41	5,634
Apr 11, 2025	39.55	39.55	39.50	39.50	38.21	289
Apr 9, 2025	39.75	39.75	39.75	39.75	38.45	115
Apr 8, 2025	38.55	40.05	38.55	40.05	38.74	4,621
Apr 7, 2025	37.85	38.35	37.85	38.35	37.09	1,465
Apr 4, 2025	41.42	41.45	39.35	39.35	38.06	916
Apr 3, 2025	40.55	40.60	40.20	40.20	38.88	686
Apr 2, 2025	41.50	41.50	40.90	41.25	39.90	635
Apr 1, 2025	41.95	42.10	41.90	42.10	40.72	684
Mar 31, 2025	41.60	41.65	41.40	41.40	40.04	1,889
Mar 28, 2025	42.85	42.85	42.65	42.80	41.40	649
Mar 27, 2025	43.70	43.70	43.55	43.55	42.12	88
Mar 26, 2025	43.75	43.75	43.20	43.70	42.27	1,130
Mar 25, 2025	43.00	43.45	42.90	43.30	41.88	4,191
Mar 24, 2025	44.65	44.65	43.80	43.80	42.36	1,588
Mar 21, 2025	44.90	44.90	44.85	44.85	43.38	1,238
Mar 20, 2025	44.80	44.80	44.80	44.80	43.33	175
Mar 19, 2025	44.60	44.65	44.60	44.60	43.14	1,232
Mar 18, 2025	44.50	44.50	43.95	44.10	42.65	1,192
Mar 17, 2025	44.85	44.90	44.85	44.90	43.43	192
Mar 14, 2025	45.10	45.10	45.10	45.10	43.62	384
Mar 13, 2025	43.30	43.30	43.30	43.30	41.88	8
Mar 12, 2025	43.00	43.50	43.00	43.45	42.03	13,371
Mar 11, 2025	43.00	43.70	42.80	42.80	41.40	24,107
Mar 10, 2025	42.70	43.20	42.70	43.20	41.78	13,362
Mar 7, 2025	43.05	43.50	42.75	43.17	41.76	1,416
Mar 6, 2025	43.00	43.55	43.00	43.45	42.03	10,506
Mar 5, 2025	43.35	43.60	43.00	43.00	41.59	40,942
Mar 4, 2025	44.15	44.15	42.75	42.75	41.35	2,571
Mar 3, 2025	45.50	45.60	44.60	44.60	43.14	2,425
Feb 28, 2025	45.65	45.80	45.65	45.80	44.30	740
Feb 27, 2025	47.10	47.15	46.35	46.35	44.83	1,230
Feb 26, 2025	47.45	47.45	47.45	47.45	45.90	1
Feb 25, 2025	47.25	47.25	46.95	46.95	45.41	2,171
Feb 24, 2025	46.20	46.80	46.20	46.80	45.27	1,361
Feb 21, 2025	47.00	47.40	46.50	46.50	44.98	11,705
Feb 20, 2025	48.05	48.15	46.60	46.60	45.07	31,490
Feb 19, 2025	51.10	51.10	47.80	49.05	47.44	26,749
Feb 18, 2025	50.80	51.50	50.80	51.50	49.81	1,108
Feb 17, 2025	51.30	51.30	51.00	51.30	49.62	2,266
Feb 14, 2025	51.70	51.90	51.40	51.50	49.81	2,728
Feb 13, 2025	52.20	52.20	51.70	51.90	50.20	11,677
Feb 12, 2025	52.30	52.30	51.80	51.80	50.10	16,403
Feb 11, 2025	52.20	52.20	51.50	51.90	50.20	9,030
Feb 10, 2025	52.60	52.60	50.50	51.50	49.81	15,846
Feb 7, 2025	54.00	54.00	53.10	53.30	51.55	1,348
Feb 6, 2025	53.60	53.60	53.30	53.30	51.55	553
Feb 5, 2025	52.90	53.70	52.90	53.70	51.94	3,411
Feb 4, 2025	53.10	53.10	53.05	53.05	51.31	3,326
Feb 3, 2025	52.30	53.40	51.50	53.40	51.65	3,096
Jan 31, 2025	54.30	54.30	53.90	53.90	52.13	861
Jan 30, 2025	53.30	54.10	53.30	54.10	52.33	2,041
Jan 29, 2025	53.70	53.90	52.90	53.00	51.26	2,561
Jan 28, 2025	54.40	54.40	53.90	53.90	52.13	1,545
Jan 27, 2025	52.80	53.50	52.80	53.50	51.75	868
Jan 24, 2025	53.80	54.10	53.40	53.40	51.65	588
Jan 23, 2025	53.90	54.00	53.80	54.00	52.23	517
Jan 22, 2025	54.50	55.60	54.30	54.30	52.52	729
Jan 21, 2025	54.40	55.00	54.40	54.50	52.71	2,378
Jan 20, 2025	55.80	56.30	55.80	56.10	54.26	1,376
Jan 17, 2025	56.20	56.20	56.00	56.00	54.16	1,014
Jan 16, 2025	56.00	56.00	55.50	55.50	53.68	461
Jan 15, 2025	55.40	55.80	55.40	55.70	53.87	2,388
Jan 14, 2025	55.60	55.60	55.00	55.10	53.29	1,180
Jan 13, 2025	54.10	55.40	54.10	55.10	53.29	2,568
Jan 10, 2025	52.40	53.00	52.40	53.00	51.26	3,037
Jan 9, 2025	52.70	52.80	52.50	52.80	51.07	2,459
Jan 8, 2025	54.40	54.40	53.00	53.00	51.26	1,487
Jan 7, 2025	55.30	55.30	54.70	54.70	52.91	182
Jan 3, 2025	55.30	55.30	55.30	55.30	53.49	9
Jan 2, 2025	54.50	55.00	54.50	55.00	53.20	806
Dec 30, 2024	53.60	54.20	53.60	53.80	52.04	797
Dec 27, 2024	54.30	54.30	54.30	54.30	52.52	200
Dec 23, 2024	53.30	53.30	53.30	53.30	51.55	630
Dec 20, 2024	53.50	53.50	53.50	53.50	51.75	185
Dec 18, 2024	55.60	55.70	55.40	55.70	53.87	618
Dec 17, 2024	55.20	55.30	55.20	55.30	53.49	729
Dec 16, 2024	55.80	55.90	55.40	55.40	53.58	1,081
Dec 13, 2024	56.80	56.80	56.80	56.80	54.94	10
Dec 12, 2024	56.90	56.90	56.70	56.70	54.84	1,524
Dec 11, 2024	57.40	57.80	57.00	57.00	55.13	1,020
Dec 10, 2024	58.80	59.30	58.80	59.30	57.36	419
Dec 9, 2024	56.10	56.80	56.10	56.80	54.94	1,914
Dec 6, 2024	56.10	56.20	55.90	56.10	54.26	2,780
Dec 5, 2024	56.60	56.60	55.80	55.80	53.97	3,694
Dec 4, 2024	56.10	57.00	56.10	56.80	54.94	2,179
Dec 3, 2024	57.20	57.20	55.90	55.90	54.07	1,489
Dec 2, 2024	57.20	57.20	56.40	56.60	54.75	1,919
Nov 29, 2024	56.70	57.30	56.70	57.30	55.42	1,600
Nov 28, 2024	56.20	56.50	55.40	55.90	54.07	368,672
Nov 27, 2024	56.10	56.10	55.30	55.70	53.87	924
Nov 26, 2024	56.50	57.00	56.50	56.80	54.94	638
Nov 25, 2024	58.70	58.70	58.70	58.70	56.78	498
Nov 22, 2024	58.50	58.50	58.20	58.40	56.49	739
Nov 21, 2024	57.80	58.20	57.80	58.20	56.29	111
Nov 20, 2024	59.10	59.10	58.60	58.60	56.68	614
Nov 19, 2024	59.10	59.10	59.10	59.10	57.16	296
Nov 18, 2024	59.20	59.20	58.70	58.70	56.78	2,932
Nov 15, 2024	60.90	60.90	60.80	60.90	58.90	5,751
Nov 14, 2024	61.50	61.50	61.40	61.40	59.39	655
Nov 13, 2024	61.10	61.20	60.70	61.20	59.19	930
Nov 12, 2024	61.50	61.70	61.50	61.70	59.68	653
Nov 11, 2024	61.70	62.10	61.70	62.10	60.07	400
Nov 8, 2024	63.20	63.20	62.80	62.80	60.74	342
Nov 7, 2024	61.80	61.90	61.50	61.90	59.87	930
Nov 6, 2024	61.90	61.90	61.10	61.30	59.29	302
Nov 5, 2024	62.70	62.90	62.70	62.90	60.84	857
Nov 4, 2024	60.90	62.70	60.90	62.40	60.36	3,377
Nov 1, 2024	60.50	60.90	60.50	60.90	58.90	1,398
Oct 31, 2024	58.80	59.90	58.60	59.80	57.84	1,473
Oct 30, 2024	58.70	59.10	58.60	59.10	57.16	1,189
Oct 29, 2024	57.30	58.80	57.30	58.10	56.20	644
Oct 28, 2024	54.70	57.00	54.70	56.50	54.65	5,936
Oct 25, 2024	57.80	58.10	57.80	58.10	56.20	59
Oct 23, 2024	57.20	57.20	57.20	57.20	55.33	2,000
Oct 22, 2024	57.50	58.10	57.20	57.90	56.00	2,973
Oct 21, 2024	58.30	58.30	58.30	58.30	56.39	4,012
Oct 18, 2024	58.90	59.20	58.90	59.20	57.26	5,183
Oct 17, 2024	59.60	59.60	58.89	58.89	56.96	3,523
Oct 16, 2024	59.50	59.50	59.50	59.50	57.55	1,679
Oct 15, 2024	60.20	60.20	60.20	60.20	58.23	1,485
Oct 14, 2024	60.40	60.40	60.10	60.20	58.23	508
Oct 11, 2024	60.40	60.40	60.40	60.40	58.42	254
Oct 10, 2024	61.00	61.00	60.80	60.80	58.81	275
Oct 9, 2024	61.80	61.80	61.80	61.80	59.77	166
Oct 8, 2024	61.30	61.30	61.30	61.30	59.29	145
Oct 7, 2024	61.50	62.60	61.50	62.40	60.36	370
Oct 4, 2024	62.40	62.40	62.20	62.20	60.16	288
Oct 3, 2024	63.00	63.00	62.20	62.50	60.45	587
Oct 2, 2024	64.30	64.30	63.60	63.80	61.71	528
Oct 1, 2024	65.60	66.00	65.60	66.00	63.84	391
Sep 30, 2024	66.00	66.00	65.10	65.10	62.97	368
Sep 27, 2024	65.70	66.20	65.70	66.00	63.84	768
Sep 26, 2024	66.60	67.00	66.50	67.00	64.80	612
Sep 25, 2024	65.10	65.20	65.10	65.10	62.97	708
Sep 24, 2024	65.00	65.00	65.00	65.00	62.87	347
Sep 23, 2024	65.80	65.80	65.10	65.40	63.26	409
Sep 20, 2024	66.70	66.70	65.30	65.30	63.16	312
Sep 19, 2024	67.10	67.10	67.00	67.00	64.80	2,125
Sep 18, 2024	66.00	66.40	66.00	66.40	64.22	474
Sep 17, 2024	65.70	65.70	65.70	65.70	63.55	70
Sep 16, 2024	65.00	65.00	65.00	65.00	62.87	266
Sep 13, 2024	63.90	63.90	63.90	63.90	61.81	157
Sep 12, 2024	64.60	65.10	64.30	64.70	62.58	888
Sep 11, 2024	63.90	64.00	63.70	64.00	61.90	408
Sep 10, 2024	64.60	64.60	63.80	63.80	61.71	919
Sep 9, 2024	64.50	64.50	63.70	64.20	62.10	1,498
Sep 6, 2024	63.90	64.80	63.90	64.80	62.68	310
Sep 5, 2024	64.70	64.70	64.20	64.70	62.58	774
Sep 3, 2024	67.00	67.00	65.50	65.50	63.35	908
Sep 2, 2024	64.90	67.90	64.90	67.90	65.68	2,308
Aug 30, 2024	65.30	65.70	64.40	65.70	63.55	1,701
Aug 29, 2024	64.40	65.40	64.40	65.40	63.26	338
Aug 27, 2024	63.20	63.20	63.20	63.20	61.13	198
Aug 23, 2024	63.00	63.00	62.30	62.80	60.74	1,474
Aug 22, 2024	63.90	64.00	63.90	64.00	61.90	628
Aug 21, 2024	63.60	64.00	63.60	63.60	61.52	33
Aug 20, 2024	64.20	64.20	64.20	64.20	62.10	2,142
Aug 19, 2024	64.90	64.90	64.50	64.50	62.39	192
Aug 16, 2024	64.50	64.50	64.20	64.20	62.10	540
Aug 15, 2024	63.20	63.20	63.00	63.00	60.94	189
Aug 13, 2024	62.80	63.30	62.70	63.30	61.23	786
Aug 12, 2024	63.00	64.00	63.00	64.00	61.90	331
Aug 8, 2024	61.80	62.70	61.80	62.70	60.65	273
Aug 7, 2024	62.20	62.60	62.20	62.60	60.55	370
Aug 6, 2024	60.40	60.40	60.40	60.40	58.42	19
Aug 5, 2024	61.00	61.20	60.40	61.20	59.19	220
Aug 2, 2024	63.00	63.60	62.80	62.80	60.74	2,012
Jul 31, 2024	65.40	65.40	64.80	65.40	63.26	2,446
Jul 30, 2024	65.10	65.20	65.00	65.20	63.06	437
Jul 26, 2024	65.20	65.20	65.20	65.20	63.06	100
Jul 25, 2024	64.90	64.90	64.90	64.90	62.77	150
Jul 24, 2024	65.40	65.50	65.40	65.50	63.35	474
Jul 23, 2024	67.40	67.40	66.60	66.60	64.42	1,434
Jul 22, 2024	68.10	68.10	66.70	67.00	64.80	1,203
Jul 19, 2024	71.90	71.90	69.10	70.30	68.00	884
Jul 18, 2024	73.80	74.00	72.70	74.00	71.58	1,381
Jul 17, 2024	73.80	74.60	73.80	74.60	72.16	427
Jul 16, 2024	74.30	74.90	74.10	74.90	72.45	2,528
Jul 15, 2024	73.80	74.00	73.80	74.00	71.58	1,340
Jul 12, 2024	73.20	74.00	73.20	73.80	71.38	964
Jul 11, 2024	71.90	72.40	71.90	72.40	70.03	474
Jul 10, 2024	71.20	72.30	71.20	71.90	69.54	2,770
Jul 9, 2024	71.00	72.30	71.00	71.90	69.54	2,158
Jul 8, 2024	69.90	71.00	69.90	71.00	68.67	501
Jul 5, 2024	71.10	71.40	70.40	70.40	68.09	696
Jul 4, 2024	69.90	71.00	69.70	71.00	68.67	977
Jul 3, 2024	67.60	69.10	67.60	69.10	66.84	880
Jul 2, 2024	67.50	68.40	67.50	68.40	66.16	1,306
Jul 1, 2024	68.40	69.00	68.40	68.90	66.64	746
Jun 28, 2024	68.60	69.00	68.10	68.60	66.35	1,258
Jun 27, 2024	68.80	68.90	68.50	68.50	66.26	502
Jun 26, 2024	70.60	70.60	70.60	70.60	68.29	36
Jun 25, 2024	68.90	70.60	68.90	70.00	67.71	1,420
Jun 24, 2024	66.90	67.90	66.90	67.90	65.68	1,203
Jun 20, 2024	67.90	67.90	67.90	67.90	65.68	500
Jun 19, 2024	70.10	70.10	68.00	68.10	65.87	1,144
Jun 18, 2024	69.80	70.00	69.80	69.80	67.51	734
Jun 17, 2024	69.40	69.50	68.70	69.50	67.22	1,314
Jun 14, 2024	70.10	70.30	68.30	68.50	66.26	3,402
Jun 13, 2024	72.00	72.00	70.80	71.10	68.77	2,918
Jun 12, 2024	70.50	72.40	70.30	72.40	70.03	1,661
Jun 11, 2024	68.70	68.70	68.30	68.50	66.26	2,736
Jun 10, 2024	69.00	69.20	68.60	68.80	66.55	520
Jun 7, 2024	69.00	69.70	68.60	69.10	66.84	630
Jun 5, 2024	69.40	69.70	69.40	69.60	67.32	920
Jun 4, 2024	69.00	69.00	68.90	68.90	66.64	830
Jun 3, 2024	71.00	71.10	71.00	71.10	68.77	68
May 31, 2024	69.30	70.20	69.30	70.20	67.90	380,454
May 30, 2024	69.00	70.40	69.00	70.40	68.09	740

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Fagerhult Group AB (0RQH.L)