Nasdaq Stockholm · FAG · stock
Fagerhult Group AB (FAG) stock price history
Every Nasdaq Stockholm trading session of Fagerhult Group AB from Jan 3, 2000 to Nov 13, 2026: 6,494 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FAG adjusted close, 2000 to 2026
- SEK 90.20
- All time high, 2017
- SEK 41.02
- 52 week high, SEK 11.74 low
- 6,494
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
FAG key facts
- Fagerhult Group AB (FAG) closed at SEK 11.98 on Nov 13, 2026 on Nasdaq Stockholm.
- FAG's all time high close is SEK 90.20, set on May 3, 2017; its all time low close is SEK 3.27 on Jun 6, 2000.
- FAG's 52 week range is SEK 11.74 to SEK 41.02.
- FAG returned -70.1% over the year to Nov 13, 2026 and -79.1% over five years.
- Over ten years FAG returned -74%, -12.7% a year compounded.
- FAG's deepest drawdown was -86.7% from May 3, 2017 to Nov 13, 2026.
- DataCedar holds 6,494 daily sessions of FAG history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FAG price chart, 2000 to 2026
FAG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -33.1% |
| 3 months | -30.3% |
| 6 months | -37.5% |
| Year to date | -69.6% |
| 1 year | -70.1% |
| 3 years | -76.6% |
| 5 years | -79.1% |
| 10 years | -74.2% |
| Since Jan 3, 2000 | +201.4% |
| Compound annual growth, 26.9 years | +4.2% |
FAG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 90.20 on May 3, 2017
- All time low close
- SEK 3.27 on Jun 6, 2000
- 52 week high
- SEK 41.02 on Nov 13, 2025
- 52 week low
- SEK 11.74 on Nov 13, 2026
- Deepest drawdown
- -86.7% from May 3, 2017 to Nov 13, 2026, not yet recovered
- Best single session
- +208.8% on Jun 24, 2013
- Worst single session
- -66.7% on Jun 21, 2013
- Volatility, 1 year annualised
- 45.3%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2000
- 3.0×
- Best calendar year
- 2014, +88%
- Worst calendar year
- 2022, -32%
FAG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 38.84 | SEK 39.27 | SEK 11.74 | SEK 11.98 | -69.6% | 67.2M | 215 |
| 2025 | SEK 49.54 | SEK 51.92 | SEK 33.80 | SEK 39.41 | -20.6% | 26.1M | 249 |
| 2024 | SEK 59.33 | SEK 69.72 | SEK 48.71 | SEK 49.63 | -15.8% | 29.7M | 251 |
| 2023 | SEK 34.90 | SEK 62.21 | SEK 34.64 | SEK 58.97 | +67.1% | 39.9M | 251 |
| 2022 | SEK 51.54 | SEK 54.00 | SEK 30.06 | SEK 35.29 | -31.6% | 15.3M | 253 |
| 2021 | SEK 38.23 | SEK 73.25 | SEK 37.35 | SEK 51.63 | +35.0% | 41.6M | 253 |
| 2020 | SEK 50.25 | SEK 52.35 | SEK 23.78 | SEK 38.23 | -23.5% | 46.2M | 251 |
| 2019 | SEK 53.76 | SEK 59.92 | SEK 42.52 | SEK 49.99 | -7.2% | 25.5M | 246 |
| 2018 | SEK 68.78 | SEK 77.12 | SEK 47.95 | SEK 53.90 | -22.8% | 16M | 246 |
| 2017 | SEK 53.46 | SEK 93.87 | SEK 52.66 | SEK 69.82 | +30.6% | 10.4M | 253 |
| 2016 | SEK 34.78 | SEK 63.76 | SEK 30.13 | SEK 53.46 | +51.3% | 6.5M | 252 |
| 2015 | SEK 30.32 | SEK 37.70 | SEK 28.28 | SEK 35.34 | +16.6% | 6.2M | 248 |
| 2014 | SEK 16.50 | SEK 33.34 | SEK 15.39 | SEK 30.32 | +88.2% | 7.8M | 244 |
| 2013 | SEK 11.45 | SEK 16.29 | SEK 4.07 | SEK 16.11 | +40.6% | 5.9M | 243 |
| 2012 | SEK 10.63 | SEK 14.84 | SEK 10.63 | SEK 11.45 | +7.4% | 8.6M | 238 |
| 2011 | SEK 10.66 | SEK 12.90 | SEK 8.69 | SEK 10.66 | +1.3% | 17.7M | 249 |
| 2010 | SEK 8.01 | SEK 10.56 | SEK 6.99 | SEK 10.53 | +29.4% | 23.9M | 232 |
| 2009 | SEK 7.54 | SEK 8.68 | SEK 6.38 | SEK 8.14 | +10.4% | 3.8M | 204 |
| 2008 | SEK 9.14 | SEK 9.99 | SEK 6.73 | SEK 7.37 | -19.3% | 8.4M | 241 |
| 2007 | SEK 8.27 | SEK 9.70 | SEK 7.70 | SEK 9.14 | +6.1% | 22.1M | 250 |
| 2006 | SEK 8.50 | SEK 10.48 | SEK 7.18 | SEK 8.62 | -0.6% | 13.9M | 248 |
| 2005 | SEK 5.86 | SEK 9.01 | SEK 5.52 | SEK 8.67 | +48.1% | 8.4M | 241 |
| 2004 | SEK 5.89 | SEK 6.70 | SEK 4.52 | SEK 5.86 | -0.5% | 6.4M | 258 |
| 2003 | SEK 5.79 | SEK 6.20 | SEK 4.62 | SEK 5.89 | +3.6% | 6.1M | 245 |
| 2002 | SEK 5.97 | SEK 6.45 | SEK 4.92 | SEK 5.68 | -5.3% | 5.2M | 214 |
| 2001 | SEK 3.73 | SEK 6.03 | SEK 3.37 | SEK 6.00 | +65.4% | 14.5M | 237 |
| 2000 | SEK 3.92 | SEK 3.98 | SEK 3.27 | SEK 3.63 | n/a | 4.3M | 182 |
FAG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 11.98 | -8.3% |
| October 2026 | SEK 13.06 | -25.9% |
| September 2026 | SEK 17.62 | +4.4% |
| August 2026 | SEK 16.88 | -3.0% |
| July 2026 | SEK 17.40 | +1.2% |
| June 2026 | SEK 17.20 | -10.8% |
| May 2026 | SEK 19.28 | -8.4% |
| April 2026 | SEK 21.06 | -18.7% |
| March 2026 | SEK 25.89 | -6.8% |
| February 2026 | SEK 27.79 | -21.8% |
| January 2026 | SEK 35.52 | -9.9% |
| December 2025 | SEK 39.41 | -0.2% |
About the FAG data
Daily bars. 6,494 sessions from Jan 3, 2000 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AFAG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
FAG share price history
