Fagerhult AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	43.600	43.850	43.053	43.053	37.536	3,049
2023-01-11	43.250	43.250	42.900	43.150	37.621	761
2023-01-10	42.400	42.400	42.304	42.304	36.883	206
2023-01-09	42.650	42.700	41.839	41.839	36.477	12,542
2023-01-05	43.250	43.250	42.400	42.400	36.967	7,215
2023-01-04	42.450	42.450	42.450	42.450	37.010	50
2023-01-03	42.400	42.500	42.000	42.500	37.054	8,859
2022-12-30	41.200	41.200	40.300	40.300	35.136	5,131
2022-12-29	40.100	40.400	40.100	40.400	35.223	440
2022-12-23	41.800	41.800	41.600	41.600	36.269	490
2022-12-22	41.100	41.300	40.250	40.250	35.092	3,630
2022-12-21	41.700	42.600	41.700	41.700	36.356	130,641
2022-12-20	40.700	41.850	40.700	41.363	36.063	2,880
2022-12-19	40.350	40.700	40.350	40.700	35.485	187
2022-12-13	40.450	40.450	40.450	40.450	35.267	300
2022-12-09	41.200	41.200	41.200	41.200	35.921	3,152
2022-12-07	40.200	40.500	39.500	39.500	34.438	1,683
2022-12-02	42.000	42.000	42.000	42.000	36.618	2,880
2022-11-30	42.900	42.900	42.900	42.900	37.403	720
2022-11-29	42.650	43.125	42.650	43.125	37.598	1,015
2022-11-25	44.550	44.850	43.600	44.850	39.103	777
2022-11-24	45.300	45.300	45.300	45.300	39.495	103
2022-11-23	44.221	44.950	44.221	44.950	39.190	620
2022-11-22	44.600	44.600	44.600	44.600	38.885	263
2022-11-21	46.204	46.204	45.450	45.450	39.626	585
2022-11-18	45.925	46.004	45.850	45.850	39.975	1,803
2022-11-17	45.669	45.700	45.669	45.700	39.844	693
2022-11-16	43.400	43.400	43.400	43.400	37.838	448
2022-11-15	43.250	43.250	43.250	43.250	37.708	288
2022-11-14	45.950	45.950	45.950	45.950	40.062	198
2022-11-11	46.300	48.850	46.100	48.850	42.590	956
2022-11-10	44.818	46.400	44.818	46.400	40.454	717
2022-11-09	44.900	45.050	44.900	45.050	39.277	817
2022-11-08	44.401	44.401	44.401	44.401	38.711	531
2022-11-07	44.118	44.118	44.118	44.118	38.464	539
2022-11-04	43.450	44.500	43.450	43.748	38.142	1,399
2022-11-03	43.172	43.172	43.172	43.172	37.640	446
2022-11-02	42.400	42.500	41.750	41.750	36.400	930
2022-11-01	43.000	43.000	43.000	43.000	37.490	200
2022-10-31	44.450	44.450	44.450	44.450	38.754	50
2022-10-28	43.950	43.950	43.950	43.950	38.318	70
2022-10-27	39.450	39.700	39.450	39.550	34.482	668
2022-10-25	38.300	38.950	38.150	38.950	33.959	6,353
2022-10-24	39.700	39.700	38.700	39.179	34.158	1,138
2022-10-21	38.450	38.450	38.450	38.450	33.523	6
2022-10-20	38.050	38.050	38.050	38.050	33.174	250
2022-10-19	38.100	38.300	38.100	38.280	33.374	424
2022-10-18	39.950	39.950	38.900	38.900	33.915	265
2022-10-17	39.900	39.900	39.900	39.900	34.787	1,283
2022-10-14	36.900	37.600	36.800	37.600	32.782	279
2022-10-12	37.000	37.000	36.400	36.882	32.156	1,957
2022-10-10	36.700	36.749	36.700	36.749	32.040	1,208
2022-10-07	37.950	38.253	37.950	38.050	33.174	497
2022-10-06	38.722	38.794	38.722	38.794	33.823	1,157
2022-10-04	39.950	39.950	39.350	39.350	34.308	744
2022-10-03	37.950	38.350	37.950	38.350	33.436	40,028
2022-09-30	36.519	36.519	36.519	36.519	31.839	453
2022-09-29	35.200	37.050	35.200	37.050	32.302	958
2022-09-28	35.350	35.750	35.350	35.750	31.169	1,242
2022-09-27	36.700	37.400	36.500	37.400	32.607	372

← NewerPage 16 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.