Fagerhult AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-01 | 68.400 | 69.000 | 68.400 | 68.900 | 63.135 | 746 |
| 2024-06-28 | 68.600 | 69.000 | 68.100 | 68.600 | 62.860 | 1,258 |
| 2024-06-27 | 68.800 | 68.900 | 68.500 | 68.500 | 62.768 | 502 |
| 2024-06-26 | 70.600 | 70.600 | 70.600 | 70.600 | 64.693 | 36 |
| 2024-06-25 | 68.900 | 70.600 | 68.900 | 70.000 | 64.143 | 1,420 |
| 2024-06-24 | 66.900 | 67.900 | 66.900 | 67.900 | 62.218 | 1,203 |
| 2024-06-20 | 67.900 | 67.900 | 67.900 | 67.900 | 62.218 | 500 |
| 2024-06-19 | 70.100 | 70.100 | 68.000 | 68.100 | 62.402 | 1,144 |
| 2024-06-18 | 69.800 | 70.000 | 69.800 | 69.800 | 63.959 | 734 |
| 2024-06-17 | 69.400 | 69.500 | 68.700 | 69.500 | 63.685 | 1,314 |
| 2024-06-14 | 70.100 | 70.300 | 68.300 | 68.500 | 62.768 | 3,402 |
| 2024-06-13 | 72.000 | 72.000 | 70.800 | 71.100 | 65.151 | 2,918 |
| 2024-06-12 | 70.500 | 72.400 | 70.300 | 72.400 | 66.342 | 1,661 |
| 2024-06-11 | 68.700 | 68.700 | 68.300 | 68.500 | 62.768 | 2,736 |
| 2024-06-10 | 69.000 | 69.200 | 68.600 | 68.800 | 63.043 | 520 |
| 2024-06-07 | 69.000 | 69.700 | 68.600 | 69.100 | 63.318 | 630 |
| 2024-06-05 | 69.400 | 69.700 | 69.400 | 69.600 | 63.776 | 920 |
| 2024-06-04 | 69.000 | 69.000 | 68.900 | 68.900 | 63.135 | 830 |
| 2024-06-03 | 71.000 | 71.100 | 71.000 | 71.100 | 65.151 | 68 |
| 2024-05-31 | 69.300 | 70.200 | 69.300 | 70.200 | 64.326 | 380,454 |
| 2024-05-30 | 69.000 | 70.400 | 69.000 | 70.400 | 64.509 | 740 |
| 2024-05-29 | 69.900 | 69.900 | 69.300 | 69.300 | 63.501 | 1,356 |
| 2024-05-28 | 70.600 | 70.800 | 69.800 | 70.800 | 64.876 | 2,519 |
| 2024-05-24 | 71.200 | 71.800 | 71.200 | 71.800 | 65.792 | 401 |
| 2024-05-23 | 72.800 | 72.800 | 71.400 | 71.400 | 65.426 | 889 |
| 2024-05-22 | 70.600 | 74.200 | 70.600 | 72.600 | 66.525 | 4,251 |
| 2024-05-21 | 69.900 | 69.900 | 69.200 | 69.400 | 63.593 | 1,224 |
| 2024-05-20 | 69.600 | 70.000 | 69.400 | 69.900 | 64.051 | 1,328 |
| 2024-05-17 | 70.100 | 70.700 | 69.800 | 69.900 | 64.051 | 1,233 |
| 2024-05-16 | 71.100 | 71.100 | 69.500 | 69.500 | 63.685 | 5,075 |
| 2024-05-15 | 72.600 | 72.600 | 70.800 | 71.000 | 65.059 | 2,015 |
| 2024-05-14 | 74.900 | 76.000 | 74.000 | 74.300 | 68.083 | 5,522 |
| 2024-05-13 | 74.400 | 74.400 | 73.600 | 74.000 | 67.808 | 802 |
| 2024-05-10 | 74.500 | 75.400 | 74.500 | 75.200 | 68.908 | 1,406 |
| 2024-05-08 | 72.800 | 74.500 | 72.800 | 74.500 | 68.266 | 607 |
| 2024-05-07 | 70.700 | 72.900 | 70.100 | 72.900 | 66.800 | 3,480 |
| 2024-05-03 | 69.200 | 71.400 | 68.500 | 71.300 | 65.334 | 6,009 |
| 2024-05-02 | 69.000 | 70.500 | 69.000 | 69.400 | 61.944 | 3,030 |
| 2024-04-30 | 70.600 | 71.200 | 70.600 | 71.200 | 63.550 | 2,145 |
| 2024-04-29 | 72.100 | 72.100 | 70.900 | 71.100 | 63.461 | 897 |
| 2024-04-26 | 71.900 | 72.700 | 71.300 | 72.500 | 64.711 | 2,433 |
| 2024-04-25 | 71.700 | 71.700 | 70.389 | 70.389 | 62.826 | 871 |
| 2024-04-24 | 72.700 | 72.800 | 72.500 | 72.706 | 64.894 | 3,743 |
| 2024-04-23 | 73.100 | 73.400 | 72.895 | 73.000 | 65.157 | 2,830 |
| 2024-04-22 | 73.000 | 73.100 | 72.800 | 72.980 | 65.139 | 2,373 |
| 2024-04-19 | 72.800 | 73.700 | 72.800 | 73.500 | 65.603 | 2,841 |
| 2024-04-18 | 72.800 | 73.800 | 72.800 | 73.800 | 65.871 | 1,432 |
| 2024-04-17 | 74.500 | 74.600 | 74.000 | 74.125 | 66.161 | 1,383 |
| 2024-04-16 | 73.500 | 74.700 | 72.800 | 74.700 | 66.674 | 330,776 |
| 2024-04-15 | 73.500 | 74.300 | 73.500 | 74.100 | 66.139 | 3,300 |
| 2024-04-12 | 74.200 | 74.400 | 73.995 | 74.283 | 66.302 | 3,934 |
| 2024-04-11 | 74.400 | 74.490 | 73.300 | 74.490 | 66.487 | 12,947 |
| 2024-04-10 | 74.300 | 74.500 | 73.700 | 74.007 | 66.056 | 4,081 |
| 2024-04-09 | 73.300 | 74.300 | 73.300 | 73.400 | 65.514 | 1,583 |
| 2024-04-08 | 73.100 | 74.205 | 73.000 | 74.200 | 66.228 | 6,884 |
| 2024-04-05 | 73.100 | 73.200 | 73.000 | 73.026 | 65.180 | 1,514 |
| 2024-04-04 | 73.500 | 73.800 | 73.400 | 73.500 | 65.603 | 1,292 |
| 2024-04-03 | 72.700 | 73.605 | 72.600 | 72.648 | 64.842 | 4,170 |
| 2024-04-02 | 73.900 | 74.300 | 72.800 | 73.800 | 65.871 | 7,439 |
| 2024-03-28 | 74.600 | 74.800 | 73.900 | 73.900 | 65.960 | 3,309 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-05 | 1.1000 SEK |
| 2025-04-29 | 1.4000 SEK |
| 2024-05-03 | 1.8000 SEK |
| 2023-04-26 | 1.6000 SEK |
| 2022-04-27 | 1.3000 SEK |
| 2021-04-30 | 0.5000 SEK |
| 2019-05-14 | 2.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.