Fagerhult AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	62.200	62.200	61.300	61.962	54.022	5,986
2023-04-11	61.600	62.800	61.400	62.239	54.264	488,964
2023-04-06	61.100	61.300	61.100	61.300	53.445	550
2023-04-05	61.300	61.400	60.600	61.083	53.255	3,915
2023-04-04	62.000	62.200	61.900	61.914	53.980	6,946
2023-04-03	62.000	62.100	61.000	61.703	53.796	14,517
2023-03-31	61.300	62.000	61.300	61.682	53.778	1,325
2023-03-30	61.600	61.700	60.900	60.900	53.096	4,533
2023-03-29	61.000	61.000	60.800	60.906	53.101	1,555
2023-03-28	61.100	62.200	60.993	60.993	53.177	14,723
2023-03-27	61.600	61.600	60.500	60.500	52.747	2,148
2023-03-24	61.400	61.900	60.300	60.412	52.671	2,521
2023-03-23	61.300	62.300	60.863	60.863	53.064	6,310
2023-03-22	62.000	62.000	61.400	61.700	53.794	4,560
2023-03-21	61.900	62.000	60.765	60.765	52.978	5,718
2023-03-20	57.800	61.700	57.800	58.900	51.352	6,787
2023-03-17	59.800	60.700	58.000	58.303	50.832	11,765
2023-03-16	57.000	58.800	56.900	58.198	50.740	13,355
2023-03-15	57.500	57.717	56.606	56.606	49.352	6,517
2023-03-14	57.100	58.700	57.100	58.013	50.579	10,983
2023-03-13	56.000	57.000	55.900	56.006	48.829	8,396
2023-03-10	57.200	57.500	56.200	56.860	49.574	4,620
2023-03-09	58.000	59.800	58.000	58.300	50.829	1,520
2023-03-08	59.000	59.300	58.100	58.581	51.074	11,671
2023-03-07	59.000	59.000	58.200	58.200	50.742	1,365
2023-03-06	59.000	59.110	58.800	59.110	51.536	7,408
2023-03-03	59.700	59.700	58.600	59.006	51.444	484,933
2023-03-02	58.500	58.900	58.300	58.700	51.178	1,385
2023-03-01	55.800	57.800	55.800	57.402	50.046	13,772
2023-02-28	55.400	56.100	55.000	55.798	48.647	409,880
2023-02-27	55.000	56.900	55.000	56.017	48.839	24,384
2023-02-24	54.700	55.300	53.700	54.043	47.117	35,370
2023-02-23	53.700	55.600	53.100	55.504	48.391	2,153
2023-02-22	54.100	54.800	53.800	54.100	47.167	2,706
2023-02-21	49.650	49.650	46.700	46.700	40.716	6,148
2023-02-20	50.300	50.300	50.300	50.300	43.854	348
2023-02-17	46.000	48.050	45.750	45.750	39.887	5,691
2023-02-16	47.000	47.100	45.500	47.000	40.977	6,722
2023-02-15	47.800	47.800	47.000	47.068	41.036	9,967
2023-02-14	48.100	48.250	47.350	48.000	41.849	1,439
2023-02-13	44.700	46.800	44.050	46.800	40.803	20,357
2023-02-10	43.900	44.100	42.450	44.100	38.449	7,115
2023-02-09	47.500	47.500	47.500	47.500	41.413	351
2023-02-07	49.150	49.550	49.150	49.550	43.200	425
2023-02-06	48.550	48.907	48.350	48.350	42.154	1,424
2023-02-03	50.500	50.500	50.500	50.500	44.029	8
2023-02-02	50.400	51.000	48.500	48.500	42.285	3,108
2023-02-01	49.650	49.800	49.500	49.800	43.418	1,655
2023-01-31	49.500	49.600	48.550	48.800	42.547	2,082
2023-01-27	50.483	50.483	50.483	50.483	44.014	7,959
2023-01-26	50.300	50.300	49.665	49.975	43.571	11,383
2023-01-25	48.350	51.200	48.350	50.500	44.029	22,166
2023-01-24	48.950	50.000	48.950	49.812	43.429	29,650
2023-01-23	47.500	48.550	47.473	47.473	41.389	11,376
2023-01-20	46.100	47.400	45.900	46.900	40.890	21,633
2023-01-19	46.250	47.000	45.800	45.800	39.931	1,382
2023-01-18	46.150	47.250	45.250	45.803	39.934	4,270
2023-01-17	45.350	45.350	45.035	45.035	39.264	1,534
2023-01-16	45.500	45.609	45.275	45.609	39.764	5,517
2023-01-13	44.450	46.500	44.000	45.040	39.268	3,083

← NewerPage 15 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.