Fagerhult AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-27	73.700	74.705	73.400	73.400	65.514	16,066
2024-03-26	73.200	73.205	72.900	72.900	65.068	4,755
2024-03-25	74.000	74.000	73.095	73.107	65.253	548
2024-03-22	73.100	74.900	73.100	74.440	66.442	11,949
2024-03-21	70.800	74.005	70.800	72.991	65.149	8,368
2024-03-20	69.400	70.500	69.300	70.405	62.840	1,085
2024-03-19	68.700	69.605	68.500	69.605	62.126	3,170
2024-03-18	66.900	68.200	66.300	68.078	60.763	5,623
2024-03-15	66.400	66.400	66.000	66.304	59.180	1,459
2024-03-14	66.300	66.400	65.900	66.196	59.084	61,104
2024-03-13	65.800	66.000	65.596	65.596	58.548	57,627
2024-03-12	66.000	66.000	65.500	65.720	58.659	3,885
2024-03-11	63.300	65.096	63.300	65.096	58.102	5,798
2024-03-08	61.800	63.900	61.800	63.270	56.472	59,466
2024-03-07	60.900	62.406	60.900	62.406	55.701	56
2024-03-06	59.900	61.322	59.900	61.322	54.733	1,212
2024-03-05	60.500	60.600	60.398	60.460	53.964	1,574
2024-03-04	61.300	61.300	60.396	60.698	54.176	879
2024-03-01	61.900	62.400	61.500	62.296	55.603	491
2024-02-29	62.400	62.400	61.496	61.496	54.889	35
2024-02-28	62.904	62.904	62.904	62.904	56.146	28
2024-02-27	63.800	63.902	63.500	63.902	57.037	699
2024-02-26	64.200	64.660	63.800	63.806	56.951	325,697
2024-02-23	64.000	64.607	64.000	64.607	57.665	1,314
2024-02-22	64.600	64.900	64.597	64.597	57.657	1,099
2024-02-21	62.800	64.704	62.800	64.696	57.745	778
2024-02-20	62.700	63.100	62.000	62.804	56.056	2,995
2024-02-19	64.600	64.600	63.900	64.162	57.268	2,695
2024-02-16	66.700	66.700	63.500	65.185	58.182	4,728
2024-02-15	63.800	66.204	63.400	65.947	58.862	13,125
2024-02-14	64.600	64.922	64.200	64.507	57.576	11,843
2024-02-13	64.800	64.892	63.102	64.585	57.646	9,150
2024-02-12	66.200	66.200	65.798	66.007	58.915	7,217
2024-02-09	65.500	66.200	65.500	65.620	58.569	47,107
2024-02-08	66.138	66.398	66.138	66.398	59.264	1,847
2024-02-07	66.400	66.400	65.898	66.133	59.028	7,875
2024-02-06	66.200	66.300	65.738	65.738	58.675	2,480
2024-02-05	65.500	65.700	64.900	65.309	58.292	3,718
2024-02-02	66.800	66.800	66.096	66.407	59.272	2,550
2024-02-01	66.200	66.800	66.200	66.307	59.183	9,435
2024-01-31	67.200	67.200	66.474	66.497	59.352	9,079
2024-01-30	67.000	67.000	66.250	66.390	59.257	4,654
2024-01-29	66.000	66.460	66.000	66.460	59.320	5,221
2024-01-26	66.000	66.500	66.000	66.196	59.084	5,978
2024-01-25	66.096	66.107	65.841	66.107	59.004	548
2024-01-24	64.200	64.800	64.100	64.707	57.754	8,242
2024-01-23	63.600	64.900	63.500	64.190	57.294	4,217
2024-01-22	62.200	63.400	61.800	63.206	56.415	7,587
2024-01-19	62.800	62.800	61.396	62.302	55.608	4,024
2024-01-18	63.400	63.400	62.700	63.058	56.283	5,166
2024-01-17	63.800	63.800	62.900	63.244	56.449	2,104
2024-01-16	65.900	66.000	64.204	64.204	57.306	2,441
2024-01-15	66.000	66.800	65.600	66.400	59.266	50,212
2024-01-12	65.700	66.300	65.600	66.013	58.920	4,790
2024-01-11	66.700	66.700	65.100	66.523	59.375	2,144
2024-01-10	67.100	67.100	65.100	65.741	58.677	4,041
2024-01-09	67.100	67.100	66.000	66.222	59.107	5,874
2024-01-08	66.400	67.400	65.900	67.292	60.062	8,859
2024-01-05	66.400	66.700	65.900	66.098	58.996	4,380
2024-01-04	65.300	66.796	65.300	66.796	59.619	3,891

← NewerPage 11 of 20 · 1,173 trading daysOlder →

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.