Fagerhult AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-03	64.900	65.300	64.500	65.300	58.284	4,524
2024-01-02	64.700	65.304	64.700	65.304	58.288	2,248
2023-12-29	65.400	65.996	64.700	65.848	58.773	1,285
2023-12-28	64.100	64.800	64.100	64.596	57.656	798
2023-12-27	65.000	65.000	63.752	63.752	56.903	2,093
2023-12-22	64.500	64.700	64.000	64.374	57.457	3,667
2023-12-21	64.200	65.400	63.200	63.200	56.410	4,818
2023-12-20	65.600	66.300	65.500	66.300	59.177	698
2023-12-19	67.000	67.596	66.400	66.938	59.746	3,967
2023-12-18	66.400	66.400	66.300	66.372	59.241	578
2023-12-15	66.200	68.338	63.500	68.338	60.996	4,376
2023-12-14	66.400	66.400	65.500	65.902	58.822	2,895
2023-12-13	64.800	65.496	64.800	64.864	57.895	2,650
2023-12-12	65.500	65.600	65.000	65.004	58.020	1,655
2023-12-11	64.900	66.004	64.900	64.902	57.929	4,013
2023-12-08	63.800	64.600	63.403	63.403	56.591	849
2023-12-07	62.600	62.700	62.300	62.404	55.699	2,039
2023-12-06	63.600	64.319	62.800	62.960	56.195	3,089
2023-12-05	65.500	65.500	64.774	64.774	57.814	797
2023-12-04	63.000	63.900	63.000	63.900	57.035	666
2023-12-01	63.300	64.104	63.300	64.074	57.190	9,138
2023-11-30	63.100	64.200	63.000	64.200	57.302	7,021
2023-11-29	62.600	63.017	62.600	62.707	55.969	11,217
2023-11-28	62.900	62.900	61.597	61.771	55.134	8,101
2023-11-27	62.300	63.004	62.300	63.000	56.231	1,041
2023-11-24	61.804	62.300	61.804	62.300	55.606	17,469
2023-11-23	62.900	63.300	61.700	62.100	55.428	41,146
2023-11-22	60.600	61.600	60.600	61.300	54.714	2,752
2023-11-21	59.900	60.900	59.900	59.976	53.532	4,791
2023-11-20	58.400	59.600	57.800	58.888	52.561	40,789
2023-11-17	56.600	56.600	55.800	55.800	49.805	1,276
2023-11-16	56.400	56.900	55.700	56.400	50.340	26,159
2023-11-15	58.000	58.000	56.700	56.700	50.608	36,430
2023-11-14	57.600	58.100	57.200	57.900	51.679	4,334
2023-11-13	57.400	57.400	57.200	57.200	51.054	149
2023-11-10	57.200	57.900	57.100	57.100	50.965	3,885
2023-11-09	56.900	58.004	56.700	57.200	51.054	1,601
2023-11-08	57.500	57.600	55.400	57.200	51.054	10,087
2023-11-07	56.900	57.100	56.700	56.900	50.787	705
2023-11-06	57.500	57.500	55.696	55.700	49.716	1,532
2023-11-03	58.300	59.000	58.300	58.400	52.125	937
2023-11-02	56.700	58.100	56.700	57.700	51.501	6,098
2023-11-01	55.700	56.400	55.500	55.810	49.813	3,060
2023-10-31	54.000	56.500	54.000	54.000	48.198	7,537
2023-10-30	56.000	56.000	53.700	53.700	47.930	4,974
2023-10-27	50.200	53.800	50.200	53.700	47.930	14,447
2023-10-26	49.300	49.650	49.000	49.426	44.115	9,031
2023-10-25	49.200	49.753	49.050	49.750	44.405	12,305
2023-10-24	49.600	49.700	49.247	49.700	44.360	1,496
2023-10-23	49.750	49.750	49.050	49.311	44.013	3,362
2023-10-20	49.550	49.950	49.000	49.586	44.259	6,018
2023-10-19	49.000	49.800	49.000	49.350	44.048	1,069
2023-10-18	50.000	50.300	49.050	49.998	44.626	7,730
2023-10-17	50.300	50.500	50.000	50.298	44.894	11,159
2023-10-16	50.200	51.100	50.000	50.300	44.896	30,891
2023-10-13	51.700	51.700	50.200	50.303	44.899	1,012
2023-10-12	51.900	52.600	51.400	52.174	46.569	33,556
2023-10-11	51.600	51.600	50.900	51.414	45.890	4,793
2023-10-10	50.800	53.000	50.600	52.523	46.880	5,806
2023-10-09	51.200	51.200	50.900	50.969	45.493	2,643

← NewerPage 12 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.