Fagerhult AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 64.800 | 64.800 | 62.700 | 62.700 | 53.115 | 1,322 |
| 2021-12-08 | 65.200 | 65.600 | 65.100 | 65.400 | 55.403 | 160 |
| 2021-12-07 | 64.000 | 64.600 | 64.000 | 64.206 | 54.392 | 6,275 |
| 2021-12-06 | 62.100 | 62.700 | 62.100 | 62.700 | 53.115 | 1,019 |
| 2021-12-03 | 63.400 | 63.700 | 62.000 | 62.000 | 52.522 | 5,979 |
| 2021-12-02 | 62.900 | 64.000 | 62.500 | 62.800 | 53.200 | 10,168 |
| 2021-12-01 | 63.300 | 64.700 | 63.200 | 64.500 | 54.640 | 7,242 |
| 2021-11-30 | 62.200 | 64.700 | 62.100 | 63.900 | 54.132 | 7,462 |
| 2021-11-29 | 63.900 | 64.000 | 63.000 | 63.000 | 53.370 | 1,386 |
| 2021-11-26 | 64.200 | 64.600 | 63.300 | 63.300 | 53.624 | 7,485 |
| 2021-11-25 | 65.400 | 66.300 | 64.900 | 65.237 | 55.265 | 4,713 |
| 2021-11-24 | 65.900 | 66.000 | 65.000 | 65.000 | 55.064 | 3,654 |
| 2021-11-23 | 66.100 | 66.236 | 65.860 | 65.907 | 55.832 | 247 |
| 2021-11-22 | 66.600 | 68.000 | 66.300 | 68.000 | 57.605 | 4,446 |
| 2021-11-19 | 68.500 | 68.500 | 67.000 | 67.000 | 56.758 | 3,068 |
| 2021-11-18 | 69.000 | 69.000 | 68.293 | 68.905 | 58.371 | 2,026 |
| 2021-11-17 | 69.500 | 69.500 | 68.500 | 68.705 | 58.202 | 2,224 |
| 2021-11-16 | 67.800 | 68.100 | 66.800 | 68.000 | 57.605 | 2,938 |
| 2021-11-15 | 67.000 | 68.400 | 67.000 | 68.051 | 57.648 | 5,886 |
| 2021-11-12 | 65.800 | 69.100 | 64.600 | 67.600 | 57.266 | 9,754 |
| 2021-11-11 | 64.600 | 65.900 | 64.600 | 65.900 | 55.826 | 2,994 |
| 2021-11-10 | 64.900 | 64.900 | 64.200 | 64.500 | 54.640 | 5,012 |
| 2021-11-09 | 66.100 | 66.100 | 64.600 | 64.900 | 54.979 | 6,140 |
| 2021-11-08 | 64.400 | 66.100 | 64.100 | 65.807 | 55.747 | 10,482 |
| 2021-11-05 | 63.800 | 64.800 | 63.800 | 64.004 | 54.220 | 9,553 |
| 2021-11-04 | 65.800 | 65.802 | 64.000 | 65.802 | 55.744 | 8,567 |
| 2021-11-03 | 63.600 | 64.400 | 62.500 | 62.704 | 53.119 | 5,224 |
| 2021-11-02 | 62.300 | 64.400 | 62.300 | 63.706 | 53.968 | 8,292 |
| 2021-11-01 | 68.200 | 68.200 | 62.900 | 63.300 | 53.624 | 5,019 |
| 2021-10-29 | 69.300 | 70.200 | 68.900 | 69.055 | 58.499 | 5,430 |
| 2021-10-28 | 68.800 | 69.100 | 68.100 | 69.000 | 58.452 | 7,649 |
| 2021-10-27 | 69.800 | 70.100 | 68.500 | 69.000 | 58.452 | 6,117 |
| 2021-10-26 | 70.400 | 71.500 | 70.000 | 70.100 | 59.384 | 2,780 |
| 2021-10-25 | 70.200 | 70.700 | 69.700 | 70.400 | 59.638 | 2,714 |
| 2021-10-22 | 68.600 | 70.800 | 68.600 | 69.205 | 58.626 | 3,976 |
| 2021-10-21 | 67.800 | 69.700 | 67.800 | 69.470 | 58.850 | 3,806 |
| 2021-10-20 | 69.300 | 69.300 | 68.193 | 68.360 | 57.910 | 14,452 |
| 2021-10-19 | 70.200 | 70.700 | 70.000 | 70.000 | 59.300 | 275 |
| 2021-10-18 | 69.000 | 70.500 | 68.800 | 70.267 | 59.526 | 1,965 |
| 2021-10-15 | 69.200 | 69.705 | 69.000 | 69.705 | 59.049 | 1,331 |
| 2021-10-14 | 68.800 | 69.000 | 68.497 | 68.497 | 58.026 | 492 |
← NewerPage 20 of 20 · 1,181 trading days
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.