Fagerhult AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	17.180	17.180	16.720	16.831	16.831	2,581
2026-07-20	17.920	17.920	17.890	17.890	17.890	171
2026-07-17	17.580	17.580	17.580	17.580	17.580	0
2026-07-16	17.560	17.650	17.560	17.580	17.580	258
2026-07-15	17.740	17.740	17.740	17.740	17.740	0
2026-07-14	17.700	17.760	17.620	17.740	17.740	4,075
2026-07-13	17.940	17.940	17.840	17.840	17.840	216
2026-07-10	17.780	18.020	17.780	18.020	18.020	397
2026-07-09	17.620	17.620	17.280	17.570	17.570	10,898
2026-07-08	17.280	17.280	17.280	17.280	17.280	131
2026-07-07	17.940	17.940	17.540	17.540	17.540	2,631
2026-07-06	18.140	18.140	17.740	17.880	17.880	2,014
2026-07-03	18.140	18.140	18.120	18.120	18.120	3,126
2026-07-02	17.780	18.080	17.780	17.900	17.900	5,022
2026-07-01	17.580	17.780	17.460	17.780	17.780	10,315
2026-06-30	17.300	17.440	17.220	17.280	17.280	24,775
2026-06-29	17.500	17.620	17.500	17.620	17.620	4,431
2026-06-26	17.100	17.240	17.100	17.240	17.240	996
2026-06-25	17.320	17.360	17.240	17.360	17.360	3,806
2026-06-24	17.220	17.230	17.200	17.220	17.220	1,887
2026-06-23	17.480	17.600	17.480	17.540	17.540	5,509
2026-06-22	17.760	17.760	17.760	17.760	17.760	0
2026-06-19	17.760	17.760	17.760	17.760	17.760	0
2026-06-18	17.600	17.760	17.600	17.760	17.760	4,326
2026-06-17	18.140	18.170	17.820	17.820	17.820	6,962
2026-06-16	18.180	18.180	18.000	18.140	18.140	2,000
2026-06-15	17.850	17.870	17.850	17.870	17.870	2,368
2026-06-12	18.040	18.040	17.800	17.830	17.830	899
2026-06-11	17.910	18.000	17.900	17.920	17.920	8,208
2026-06-10	18.040	18.040	18.040	18.040	18.040	497
2026-06-09	18.120	18.120	18.080	18.080	18.080	2,018
2026-06-08	17.940	18.160	17.860	17.910	17.910	39,195
2026-06-05	18.400	18.400	18.400	18.400	18.400	611
2026-06-04	18.360	18.360	18.300	18.300	18.300	1,143
2026-06-03	18.200	18.220	18.200	18.220	18.220	150
2026-06-02	18.580	18.580	18.400	18.410	18.410	17,204
2026-06-01	18.540	18.560	18.500	18.500	18.500	1,656
2026-05-29	19.360	19.360	19.360	19.360	19.360	0
2026-05-28	19.300	19.420	19.260	19.360	19.360	1,749
2026-05-27	19.700	19.700	19.240	19.360	19.360	3,759
2026-05-26	19.780	19.780	19.580	19.580	19.580	872
2026-05-25	19.590	19.720	19.540	19.680	19.680	1,881
2026-05-22	19.400	19.400	19.230	19.310	19.310	2,968
2026-05-21	19.640	19.660	19.340	19.340	19.340	102,863
2026-05-20	19.340	19.480	19.340	19.360	19.360	18,351
2026-05-19	19.470	19.640	19.300	19.440	19.440	420
2026-05-18	19.020	19.300	18.870	19.200	19.200	1,620
2026-05-15	19.320	19.520	19.240	19.260	19.260	5,354
2026-05-14	19.240	19.240	19.240	19.240	19.240	0
2026-05-13	19.360	19.360	19.160	19.240	19.240	757
2026-05-12	19.660	19.660	19.440	19.440	19.440	3,737
2026-05-11	19.810	19.810	19.810	19.810	19.810	3,867
2026-05-08	20.500	20.500	19.780	19.780	19.780	15,825
2026-05-07	21.100	21.100	20.600	20.600	20.600	26,776
2026-05-06	21.050	21.500	21.050	21.050	21.050	3,858
2026-05-05	20.100	20.900	20.050	20.900	20.900	3,379
2026-04-30	22.450	22.450	22.200	22.250	21.079	1,903
2026-04-29	22.250	22.350	22.250	22.300	21.126	19,890
2026-04-28	21.850	22.175	21.850	22.050	20.890	3,283
2026-04-27	22.250	22.250	22.150	22.150	20.984	1,801

← NewerPage 2 of 4 · 230 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.