Fagerhult AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-06	50.200	50.300	50.200	50.300	44.896	1,252
2023-10-05	50.500	51.300	50.100	50.940	45.467	10,343
2023-10-04	50.300	50.700	49.800	50.400	44.985	2,544
2023-10-03	50.400	50.400	49.900	50.388	44.974	637
2023-10-02	51.100	52.600	51.100	51.703	46.148	3,490
2023-09-29	49.750	51.900	49.750	51.100	45.610	1,551
2023-09-28	49.250	49.500	48.850	49.447	44.134	1,102
2023-09-27	49.300	49.500	49.000	49.498	44.180	2,405
2023-09-26	49.550	50.200	49.200	49.435	44.124	27,914
2023-09-25	49.900	50.300	49.900	50.100	44.717	11,102
2023-09-22	50.400	52.100	49.550	52.100	46.502	35,365
2023-09-21	50.500	51.300	49.850	50.500	45.074	4,367
2023-09-20	50.800	51.000	50.598	50.698	45.251	58,372
2023-09-19	50.100	50.313	49.900	49.998	44.626	20,716
2023-09-18	50.000	50.200	49.650	49.700	44.360	39,642
2023-09-15	50.500	50.500	50.400	50.400	44.985	573
2023-09-14	49.200	50.600	49.050	50.400	44.985	1,149
2023-09-13	50.100	50.100	49.700	49.700	44.360	1,215
2023-09-12	51.400	51.400	50.300	50.396	44.981	2,126
2023-09-11	51.700	51.898	50.700	51.898	46.322	7,993
2023-09-08	50.100	50.750	50.100	50.705	45.257	621
2023-09-07	51.800	52.100	51.300	51.677	46.125	3,126
2023-09-06	51.900	52.300	51.867	52.052	46.459	1,753
2023-09-05	52.500	52.500	51.300	51.692	46.138	12,597
2023-09-04	53.000	53.000	53.000	53.000	47.306	771
2023-09-01	53.000	53.600	53.000	53.203	47.487	18,499
2023-08-31	52.200	53.100	52.200	52.708	47.045	6,875
2023-08-30	51.500	51.900	51.300	51.900	46.324	2,777
2023-08-29	51.400	51.800	50.900	51.500	45.967	5,884
2023-08-25	48.600	49.750	48.450	49.750	44.405	1,936
2023-08-24	49.350	50.000	48.700	48.850	43.602	2,610
2023-08-23	48.000	48.350	48.000	48.300	43.111	7,171
2023-08-22	48.000	48.050	47.650	47.860	42.718	1,324
2023-08-21	49.050	49.050	47.800	48.028	42.868	6,610
2023-08-18	49.250	49.250	48.500	48.835	43.588	8,528
2023-08-17	49.550	50.100	49.550	50.058	44.680	1,600
2023-08-16	50.500	50.500	50.000	50.400	44.985	1,870
2023-08-15	51.300	51.300	50.500	50.500	45.074	1,986
2023-08-14	51.200	51.600	51.000	51.400	45.878	1,381
2023-08-11	51.200	51.800	51.100	51.586	46.043	4,269
2023-08-10	51.100	51.100	50.100	50.508	45.081	5,107
2023-08-09	51.400	51.405	50.600	51.405	45.882	5,784
2023-08-08	51.700	51.800	50.800	51.287	45.777	3,695
2023-08-07	54.000	54.000	52.300	53.308	47.581	2,108
2023-08-04	54.200	54.500	52.800	54.097	48.284	6,050
2023-08-03	53.600	54.200	53.400	53.942	48.146	3,363
2023-08-02	53.500	53.700	53.400	53.604	47.845	5,003
2023-08-01	53.800	54.900	53.800	54.314	48.479	17,400
2023-07-31	54.500	54.500	52.500	52.500	46.859	4,946
2023-07-28	52.300	52.500	52.000	52.302	46.682	3,767
2023-07-27	51.800	52.200	51.200	51.972	46.388	3,489
2023-07-26	51.100	52.700	50.900	51.555	46.016	9,293
2023-07-25	52.400	52.400	50.800	51.203	45.702	11,706
2023-07-24	51.000	52.500	50.000	50.000	44.628	7,736
2023-07-21	53.700	53.700	50.500	51.405	45.882	15,045
2023-07-20	56.600	57.100	50.100	52.900	47.216	17,290
2023-07-19	63.300	64.600	63.300	64.030	57.151	5,538
2023-07-18	63.300	64.100	62.800	63.948	57.077	4,132
2023-07-17	64.000	64.500	63.700	64.084	57.198	5,844
2023-07-14	63.800	64.500	63.600	64.098	57.212	7,613

← NewerPage 13 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.