Fagerhult AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	36.700	37.400	36.500	37.400	32.607	372
2022-09-26	37.400	37.400	36.700	36.700	31.997	2,694
2022-09-23	39.450	39.450	38.604	38.604	33.657	975
2022-09-22	38.800	39.400	38.800	39.400	34.351	2,158
2022-09-21	40.850	40.850	39.550	40.000	34.874	4,246
2022-09-20	41.000	41.000	37.550	37.554	32.742	6,715
2022-09-16	42.600	42.600	40.950	40.950	35.703	6,063
2022-09-13	46.300	46.300	45.850	45.850	39.975	525
2022-09-12	47.400	47.400	47.400	47.400	41.326	347
2022-09-09	45.850	45.850	45.850	45.850	39.975	150
2022-09-08	45.400	45.850	43.850	43.850	38.231	779
2022-09-07	44.750	44.750	44.700	44.700	38.972	45
2022-09-06	44.200	44.750	44.000	44.100	38.449	861
2022-09-05	43.000	44.100	43.000	43.954	38.321	762
2022-09-02	44.400	44.900	44.250	44.250	38.580	1,010
2022-09-01	44.300	44.350	44.300	44.350	38.667	477
2022-08-31	45.200	46.100	45.000	46.100	40.193	1,710
2022-08-30	45.000	45.000	44.850	44.950	39.190	889
2022-08-26	45.750	46.250	45.600	45.850	39.975	775
2022-08-25	45.700	45.700	45.000	45.000	39.234	2,708
2022-08-24	47.100	47.100	45.900	45.900	40.018	3,071
2022-08-23	49.800	50.100	49.800	50.100	43.680	689
2022-08-22	50.700	50.700	49.600	49.600	43.244	2,627
2022-08-19	50.800	51.100	50.800	51.100	44.552	642
2022-08-18	51.200	51.200	51.200	51.200	44.639	2
2022-08-17	51.900	52.800	51.600	52.800	46.034	757
2022-08-16	52.700	52.700	52.100	52.200	45.511	715
2022-08-12	53.100	53.100	53.100	53.100	46.296	495
2022-08-11	52.100	53.599	52.100	53.599	46.730	318
2022-08-09	51.600	51.600	51.100	51.100	44.552	2,478
2022-08-08	53.400	53.400	53.100	53.100	46.296	325
2022-08-05	52.400	53.000	52.400	52.500	45.772	1,976
2022-08-04	51.900	51.900	51.800	51.800	45.162	71
2022-08-03	53.000	53.000	52.700	52.739	45.981	498
2022-08-02	51.700	51.700	51.400	51.400	44.813	902
2022-08-01	52.799	52.799	52.799	52.799	46.033	29
2022-07-29	54.200	54.881	54.200	54.881	47.848	676
2022-07-28	52.700	52.700	52.700	52.700	45.947	100
2022-07-27	52.200	52.900	52.200	52.900	46.121	2,668
2022-07-26	52.800	53.400	52.600	52.600	45.860	1,427
2022-07-25	54.100	54.100	54.100	54.100	47.167	5,900
2022-07-22	52.200	52.200	52.200	52.200	45.511	64
2022-07-21	52.600	53.100	52.600	53.100	46.296	9,583
2022-07-20	50.200	50.200	50.100	50.100	43.680	8,834
2022-07-19	48.250	49.749	48.250	49.749	43.374	92
2022-07-15	46.400	46.400	46.150	46.150	40.236	4,576
2022-07-14	46.250	46.250	45.500	45.750	39.887	2,204
2022-07-13	46.600	46.600	45.950	45.950	40.062	2,344
2022-07-11	46.350	46.350	46.350	46.350	40.411	2,776
2022-07-07	44.600	44.600	44.600	44.600	38.885	340
2022-07-06	44.650	45.000	44.300	44.450	38.754	1,481
2022-07-05	44.200	44.200	44.200	44.200	38.536	8,630
2022-07-04	45.150	45.150	45.150	45.150	39.364	13
2022-07-01	45.500	45.500	45.500	45.500	39.669	255
2022-06-30	45.400	46.400	44.500	45.450	39.626	8,866
2022-06-29	46.750	46.750	46.000	46.000	40.105	6,268
2022-06-27	47.706	47.706	47.706	47.706	41.593	2,469
2022-06-23	46.051	46.450	46.051	46.450	40.498	10,454
2022-06-22	47.049	47.500	46.751	46.751	40.760	23,905
2022-06-21	48.450	48.650	47.000	47.928	41.787	12,799

← NewerPage 17 of 20 · 1,174 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.