Fagerhult AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-13	63.600	64.400	63.300	64.014	57.136	14,700
2023-07-12	62.800	63.000	62.400	62.800	56.053	3,797
2023-07-11	62.900	63.100	62.400	62.906	56.148	13,428
2023-07-10	62.800	63.500	62.800	63.018	56.247	2,329
2023-07-07	63.500	64.100	63.500	63.700	56.856	9,663
2023-07-06	66.200	66.500	64.200	65.402	58.375	10,693
2023-07-05	67.600	67.800	66.800	67.302	60.071	4,663
2023-07-04	67.500	68.000	66.600	67.756	60.476	2,273
2023-07-03	68.200	68.400	67.100	68.400	61.051	24,565
2023-06-30	67.600	68.700	67.400	67.400	60.158	28,128
2023-06-29	66.900	67.407	66.500	67.407	60.164	29,765
2023-06-28	66.700	67.000	66.500	66.670	59.507	4,336
2023-06-27	66.000	66.200	65.300	65.861	58.784	6,191
2023-06-26	65.100	66.200	64.800	66.152	59.045	13,056
2023-06-22	65.300	65.600	64.900	64.927	57.951	3,470
2023-06-21	66.400	66.900	65.700	66.030	58.935	9,183
2023-06-20	66.700	66.700	65.800	65.898	58.818	5,003
2023-06-19	66.400	67.000	66.300	66.400	59.266	1,855
2023-06-16	67.100	67.100	66.200	66.702	59.535	4,447
2023-06-15	68.000	68.000	67.204	67.204	59.984	2,006
2023-06-14	66.800	67.800	66.800	67.376	60.137	1,358
2023-06-13	65.500	68.200	65.500	65.772	58.705	13,768
2023-06-12	63.900	66.900	63.900	65.230	58.222	6,149
2023-06-09	64.400	65.500	63.800	65.104	58.109	4,464
2023-06-08	65.300	65.400	64.100	64.664	57.716	18,624
2023-06-07	67.700	67.700	66.400	66.882	59.696	10,243
2023-06-05	67.200	68.100	66.600	67.404	60.162	28,962
2023-06-02	67.300	68.204	67.300	68.007	60.700	2,640
2023-06-01	66.200	67.000	66.100	66.483	59.340	7,345
2023-05-31	64.500	65.500	64.400	64.900	57.927	8,518
2023-05-30	66.200	66.400	65.600	65.852	58.777	5,554
2023-05-26	66.200	66.900	66.200	66.507	59.361	3,545
2023-05-25	66.300	66.900	65.800	66.000	58.909	2,748
2023-05-24	66.000	66.900	65.400	65.654	58.600	8,102
2023-05-23	67.600	67.800	67.100	67.600	60.337	5,797
2023-05-22	67.600	67.600	66.900	67.507	60.254	4,727
2023-05-19	65.900	68.300	65.900	67.900	60.605	14,934
2023-05-17	65.500	65.600	65.300	65.384	58.359	8,456
2023-05-16	66.700	66.700	65.600	66.396	59.262	2,268
2023-05-15	67.200	68.000	66.400	67.104	59.895	9,192
2023-05-12	67.400	67.400	66.200	66.904	59.716	937
2023-05-11	67.400	67.407	65.996	67.407	60.164	978
2023-05-10	66.200	66.200	65.100	65.333	58.314	2,408
2023-05-09	66.300	67.000	65.300	65.900	58.820	2,697
2023-05-05	65.000	66.800	65.000	66.700	59.534	725
2023-05-04	64.100	64.200	63.900	64.100	57.213	1,850
2023-05-03	63.700	64.500	63.700	64.099	57.212	1,963
2023-05-02	65.500	65.500	65.004	65.004	58.020	93
2023-04-28	65.100	66.000	65.100	65.434	58.403	5,505
2023-04-27	64.300	66.300	64.300	65.903	58.823	8,068
2023-04-26	67.000	67.000	63.700	64.601	57.660	5,391
2023-04-25	61.700	71.400	61.100	68.982	60.142	14,736
2023-04-24	63.700	63.958	63.700	63.958	55.762	10,131
2023-04-21	64.400	64.634	64.000	64.634	56.351	5,343
2023-04-20	64.800	65.300	64.200	64.300	56.060	1,772
2023-04-19	65.200	65.600	65.200	65.302	56.934	8,749
2023-04-18	64.300	65.300	64.300	64.979	56.653	3,529
2023-04-17	64.600	65.400	64.600	64.802	56.498	4,494
2023-04-14	64.600	65.400	64.600	65.056	56.719	2,667
2023-04-13	62.700	64.900	62.404	62.965	54.896	15,848

← NewerPage 14 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.