Fagerhult AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	48.200	48.872	48.200	48.872	42.609	11,335
2022-06-17	50.300	51.933	50.200	51.933	45.278	15,190
2022-06-16	49.250	50.100	49.179	49.179	42.877	10,339
2022-06-15	49.150	50.100	49.150	49.305	42.987	1,798
2022-06-14	48.950	48.950	48.950	48.950	42.677	140
2022-06-09	50.200	50.200	50.200	50.200	43.767	2
2022-06-07	53.000	54.500	53.000	54.500	47.516	5,357
2022-06-01	54.500	54.500	54.500	54.500	47.516	2,183
2022-05-31	52.500	54.000	52.500	53.600	46.732	7,045
2022-05-30	52.400	52.900	52.300	52.300	45.598	5,965
2022-05-27	49.550	52.200	49.550	52.200	45.511	21,442
2022-05-25	49.800	49.800	48.600	49.400	43.070	640
2022-05-24	50.100	50.700	49.550	50.000	43.593	5,956
2022-05-23	48.700	50.200	48.700	50.100	43.680	1,408
2022-05-20	48.800	49.450	48.800	49.200	42.895	1,607
2022-05-19	47.650	48.200	47.350	48.145	41.976	2,660
2022-05-18	48.700	49.000	48.450	48.450	42.241	1,585
2022-05-17	47.850	48.700	47.850	47.950	41.806	1,326
2022-05-16	46.500	46.500	46.500	46.500	40.541	1,014
2022-05-13	45.800	46.950	45.800	46.755	40.763	2,977
2022-05-12	44.600	44.600	44.600	44.600	38.885	480
2022-05-11	45.050	45.050	45.050	45.050	39.277	27
2022-05-10	45.550	45.750	44.350	44.400	38.710	1,580
2022-05-09	44.650	44.650	44.650	44.650	38.928	1
2022-05-05	45.350	45.350	45.350	45.350	39.539	932
2022-05-04	46.650	46.650	46.150	46.350	40.411	1,705
2022-05-03	48.050	48.050	47.200	47.201	41.152	122
2022-04-29	46.850	49.650	46.600	49.650	43.288	5,859
2022-04-28	44.900	48.450	44.900	47.750	41.631	10,734
2022-04-27	46.000	46.000	44.150	44.723	38.992	450,108
2022-04-26	47.300	47.300	45.850	45.850	38.841	6,058
2022-04-25	47.000	47.000	46.282	46.900	39.731	16,766
2022-04-22	47.500	47.950	47.500	47.950	40.620	672
2022-04-21	47.950	48.050	47.450	47.600	40.324	13,998
2022-04-20	47.500	47.500	47.100	47.150	39.942	419
2022-04-19	47.850	47.850	47.100	47.350	40.112	1,268
2022-04-14	46.750	47.450	46.750	47.450	40.197	110,114
2022-04-13	46.500	47.200	46.500	47.200	39.985	9,116
2022-04-12	46.950	47.400	46.950	47.400	40.154	1,529
2022-04-11	47.550	47.650	47.250	47.650	40.366	424
2022-04-08	48.200	48.200	48.000	48.000	40.663	6,648
2022-04-07	48.400	48.450	48.000	48.000	40.663	7,474
2022-04-06	48.450	48.700	48.450	48.700	41.256	5,341
2022-04-05	50.400	50.400	49.400	49.400	41.849	2,243
2022-04-04	50.700	50.900	50.400	50.800	43.035	2,962
2022-04-01	50.800	51.000	50.461	51.000	43.204	705
2022-03-31	50.800	50.800	50.300	50.300	42.611	2,464
2022-03-30	52.000	52.100	51.500	51.500	43.628	922
2022-03-29	51.100	52.500	51.100	52.500	44.475	2,115
2022-03-28	49.850	51.200	49.850	51.200	43.373	1,486
2022-03-25	50.600	50.600	49.600	49.600	42.018	174
2022-03-24	51.400	51.400	50.400	50.400	42.696	1,715
2022-03-23	52.900	52.900	51.300	51.600	43.712	622
2022-03-22	52.700	52.700	52.700	52.700	44.644	1,035
2022-03-21	54.000	54.000	53.000	53.000	44.898	109
2022-03-18	53.100	53.300	53.000	53.300	45.152	1,272
2022-03-17	53.500	54.000	53.500	53.900	45.661	1,213
2022-03-16	51.700	52.500	51.600	52.200	44.221	2,006
2022-03-15	51.100	51.200	50.600	50.600	42.865	1,027
2022-03-14	52.900	53.100	52.118	52.800	44.729	4,062

← NewerPage 18 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.