Fagerhult AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	52.600	53.200	51.700	51.700	43.797	3,009
2022-03-10	51.700	51.700	51.200	51.300	43.458	37,759
2022-03-09	49.650	51.100	49.600	51.100	43.289	4,999
2022-03-08	48.900	50.500	48.900	49.200	41.679	2,286
2022-03-07	48.200	50.800	47.500	49.350	41.806	4,246
2022-03-04	50.700	50.700	49.800	49.900	42.272	7,170
2022-03-03	54.100	54.700	51.400	51.400	43.543	10,954
2022-03-02	53.000	55.000	52.636	55.000	46.593	5,300
2022-03-01	55.000	56.100	54.900	55.000	46.593	3,806
2022-02-28	54.800	56.400	54.400	56.400	47.778	12,075
2022-02-25	54.100	55.300	54.100	54.700	46.338	1,221
2022-02-24	54.500	56.500	52.800	56.500	47.863	25,382
2022-02-23	56.500	56.500	56.400	56.500	47.863	2,149
2022-02-22	56.500	56.800	56.400	56.400	47.778	12,034
2022-02-21	55.900	56.300	55.800	56.300	47.694	12,674
2022-02-18	56.900	57.000	56.000	56.000	47.440	327
2022-02-17	57.000	57.500	57.000	57.000	48.287	1,792
2022-02-16	58.500	58.500	57.200	57.200	48.456	575
2022-02-15	56.000	58.200	56.000	58.200	49.303	4,483
2022-02-14	55.700	57.200	55.700	56.500	47.863	3,876
2022-02-11	57.600	57.600	57.600	57.600	48.795	599
2022-02-10	58.200	58.500	57.700	57.700	48.880	2,071
2022-02-09	57.200	58.900	57.200	58.900	49.896	1,546
2022-02-08	57.400	57.500	57.000	57.300	48.541	1,128
2022-02-07	58.100	58.300	57.600	58.300	49.388	8,665
2022-02-04	58.400	58.400	58.400	58.400	49.473	8,468
2022-02-03	59.200	59.200	58.500	58.500	49.557	268
2022-02-02	60.700	60.700	60.500	60.500	51.252	304
2022-02-01	59.300	60.400	59.200	59.700	50.574	9,230
2022-01-31	60.500	60.500	57.800	57.800	48.964	6,259
2022-01-28	55.900	57.900	55.900	57.900	49.049	6,043
2022-01-27	56.400	56.700	55.800	56.200	47.609	5,443
2022-01-26	56.000	57.700	56.000	57.300	48.541	1,764
2022-01-25	57.000	57.000	56.400	56.400	47.778	4,184
2022-01-24	60.300	60.300	56.000	56.000	47.440	4,189
2022-01-21	56.100	56.100	55.500	56.100	47.524	111,218
2022-01-20	55.800	56.400	55.800	56.400	47.778	708
2022-01-19	55.600	56.700	55.600	56.000	47.440	4,299
2022-01-18	56.300	56.700	55.900	56.400	47.778	3,823
2022-01-17	56.900	56.900	56.815	56.852	48.161	563
2022-01-14	57.300	57.900	57.200	57.307	48.547	1,967
2022-01-13	59.400	59.400	58.552	58.552	49.602	411
2022-01-12	59.900	59.900	58.098	59.879	50.726	12,691
2022-01-11	57.200	57.200	57.000	57.000	48.287	1,927
2022-01-10	57.900	57.900	56.800	57.626	48.817	2,291
2022-01-07	60.800	60.800	58.500	58.500	49.557	1,231
2022-01-05	62.100	62.600	61.800	61.990	52.514	3,411
2022-01-04	60.900	63.400	60.900	62.700	53.115	2,999
2021-12-30	60.400	60.906	60.400	60.906	51.596	687
2021-12-29	60.100	60.100	60.000	60.000	50.828	116
2021-12-23	59.700	60.000	59.500	59.800	50.659	820
2021-12-22	59.400	59.600	59.135	59.306	50.240	893
2021-12-21	58.500	58.510	58.300	58.300	49.388	2,419
2021-12-20	57.500	58.200	57.500	57.877	49.030	110,646
2021-12-17	58.900	58.998	57.967	58.998	49.979	13,883
2021-12-16	59.000	59.500	58.300	59.159	50.115	2,784
2021-12-15	59.600	60.000	58.500	58.500	49.557	2,300
2021-12-14	60.800	60.800	59.200	59.200	50.150	3,043
2021-12-13	61.700	61.800	61.100	61.100	51.760	2,061
2021-12-10	63.100	63.600	62.600	62.700	53.115	2,579

← NewerPage 19 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.