Fagerhult AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	22.300	22.300	22.025	22.050	20.890	17,361
2026-04-23	22.950	22.950	22.100	22.100	20.937	2,107
2026-04-22	23.200	23.200	22.300	22.400	21.221	17,057
2026-04-21	24.200	24.200	23.550	23.675	22.429	4,550
2026-04-20	29.775	29.775	29.500	29.550	27.995	1,821
2026-04-17	29.800	30.225	29.800	30.200	28.611	1,248
2026-04-16	29.600	29.625	29.400	29.550	27.995	2,207
2026-04-15	29.450	29.550	29.450	29.450	27.900	530
2026-04-14	29.050	29.350	29.000	29.150	27.616	10,900
2026-04-13	28.050	28.225	27.800	28.225	26.740	2,399
2026-04-10	28.925	29.350	28.925	29.350	27.805	13,460
2026-04-09	28.500	28.650	28.350	28.600	27.095	3,314
2026-04-08	28.800	29.000	28.750	28.750	27.237	3,884
2026-04-07	28.250	28.300	27.700	27.700	26.242	964
2026-04-02	27.925	27.950	27.925	27.950	26.479	484
2026-04-01	27.800	28.200	27.800	28.200	26.716	12,043
2026-03-31	27.375	27.650	27.350	27.400	25.958	35,196
2026-03-30	26.950	27.350	26.950	27.350	25.911	1,547
2026-03-27	27.150	27.150	26.850	27.050	25.626	13,695
2026-03-26	27.200	27.400	27.200	27.250	25.816	1,977
2026-03-25	27.750	27.900	27.150	27.150	25.721	16,610
2026-03-24	27.100	27.150	26.850	26.900	25.484	36,183
2026-03-23	26.600	27.700	26.550	27.350	25.911	3,015
2026-03-20	27.175	27.250	26.900	26.900	25.484	13,895
2026-03-19	27.600	27.875	27.550	27.600	26.147	25,511
2026-03-18	28.050	28.300	28.050	28.050	26.574	11,039
2026-03-16	28.150	28.150	27.850	28.000	26.526	32,318
2026-03-13	28.700	28.750	28.525	28.600	27.095	2,183
2026-03-12	28.325	29.200	28.325	29.200	27.663	833
2026-03-11	27.600	28.350	27.400	28.350	26.858	135,275
2026-03-10	28.450	28.450	27.700	28.400	26.905	101,712
2026-03-09	26.950	28.350	26.950	28.350	26.858	18,102
2026-03-06	27.150	27.325	27.000	27.325	25.887	3,787
2026-03-05	27.125	27.700	27.100	27.100	25.674	54,406
2026-03-04	27.200	27.250	27.200	27.250	25.816	713
2026-03-03	28.000	28.000	27.250	27.250	25.816	2,444
2026-03-02	29.000	29.000	28.150	28.450	26.953	36,746
2026-02-27	29.600	29.600	29.275	29.325	27.782	21,666
2026-02-26	29.600	29.975	29.450	29.500	27.947	5,827
2026-02-25	29.700	29.700	29.350	29.350	27.805	33,626
2026-02-24	29.850	29.850	29.550	29.550	27.995	6,339
2026-02-23	30.800	30.800	29.900	29.950	28.374	2,640
2026-02-20	31.900	31.900	31.000	31.000	29.368	48,293
2026-02-19	31.700	31.700	31.600	31.625	29.961	4,645
2026-02-18	32.000	32.250	32.000	32.200	30.505	772
2026-02-17	34.500	34.500	34.500	34.500	32.684	5,220
2026-02-16	36.350	36.350	36.350	36.350	34.437	660
2026-02-12	36.650	36.650	35.725	36.100	34.200	61,124
2026-02-11	36.650	37.000	36.650	36.925	34.982	1,077
2026-02-10	36.900	37.050	36.850	36.850	34.911	2,680
2026-02-09	37.400	37.400	37.050	37.150	35.195	1,551
2026-02-06	37.350	37.350	37.300	37.300	35.337	9,014
2026-02-05	37.525	37.525	37.125	37.125	35.171	628
2026-02-04	37.650	38.050	37.650	38.050	36.047	1,300
2026-02-03	37.450	37.950	37.000	37.900	35.905	8,418
2026-02-02	36.700	36.700	36.700	36.700	34.768	34
2026-01-30	36.400	37.800	36.400	37.800	35.811	3,192
2026-01-29	37.750	37.750	36.600	36.650	34.721	25,284
2026-01-28	38.550	38.550	37.900	37.975	35.976	20,670
2026-01-27	38.300	38.300	38.300	38.300	36.284	1,512

← NewerPage 3 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.