Fagerhult AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	38.850	38.850	38.800	38.850	36.805	906
2026-01-23	38.550	38.950	38.350	38.850	36.805	11,896
2026-01-22	38.200	38.500	38.150	38.350	36.332	13,464
2026-01-20	38.575	38.575	38.200	38.200	36.190	151
2026-01-19	38.750	38.750	38.750	38.750	36.711	110
2026-01-16	39.250	39.600	39.250	39.550	37.468	2,809
2026-01-15	39.075	39.250	39.075	39.250	37.184	4,170
2026-01-14	39.250	39.250	39.250	39.250	37.184	10,000
2026-01-12	38.900	39.000	38.900	39.000	36.947	2,000
2026-01-09	39.150	39.200	38.650	38.650	36.616	44,576
2026-01-08	40.050	40.050	39.600	39.600	37.516	1,859
2026-01-07	40.550	40.550	40.100	40.100	37.990	1,764
2025-12-30	41.600	41.600	41.600	41.600	39.411	4
2025-12-23	40.650	40.650	40.600	40.600	38.463	314
2025-12-22	39.650	40.300	39.650	40.300	38.179	774
2025-12-18	39.500	39.500	39.150	39.150	37.090	6,489
2025-12-17	39.425	39.625	39.425	39.625	37.540	6,203
2025-12-16	39.300	39.300	39.300	39.300	37.232	5,494
2025-12-15	39.650	39.650	38.900	38.900	36.853	652
2025-12-11	39.900	39.900	39.900	39.900	37.800	1
2025-12-10	39.800	39.850	39.800	39.850	37.753	142
2025-12-09	39.500	39.550	39.500	39.550	37.468	486
2025-12-08	40.300	40.300	40.150	40.150	38.037	964
2025-12-05	40.825	40.850	40.700	40.700	38.558	1,121
2025-12-04	40.700	40.700	40.700	40.700	38.558	108
2025-12-03	40.650	40.650	40.600	40.600	38.463	810
2025-12-02	41.200	41.400	41.000	41.100	38.937	5,082
2025-12-01	42.100	42.100	41.450	41.550	39.363	2,293
2025-11-28	41.725	41.725	41.725	41.725	39.529	156
2025-11-27	41.600	41.600	41.400	41.400	39.221	105
2025-11-26	41.400	41.550	41.400	41.550	39.363	4,988
2025-11-25	41.100	41.100	41.100	41.100	38.937	480
2025-11-21	41.300	41.300	40.950	40.950	38.795	603
2025-11-20	41.050	41.700	41.050	41.325	39.150	636
2025-11-19	41.450	41.450	41.100	41.100	38.937	64
2025-11-18	41.475	41.500	41.175	41.200	39.032	702
2025-11-17	41.700	42.550	41.600	42.125	39.908	953
2025-11-14	41.950	41.950	41.950	41.950	39.742	16
2025-11-13	42.525	42.525	42.350	42.400	40.168	661
2025-11-12	42.925	43.100	42.925	43.050	40.784	489
2025-11-11	42.325	42.325	42.325	42.325	40.097	7
2025-11-10	41.900	41.950	41.900	41.950	39.742	1,473
2025-11-06	43.050	43.050	42.150	42.150	39.932	540
2025-11-05	43.150	43.150	43.150	43.150	40.879	9
2025-11-03	46.225	46.225	45.375	45.375	42.987	3,279
2025-10-31	46.150	46.150	46.050	46.050	43.626	317
2025-10-30	45.725	45.800	45.550	45.550	43.153	630
2025-10-29	45.250	46.050	45.250	45.700	43.295	716
2025-10-28	44.625	45.750	44.625	45.750	43.342	652
2025-10-27	43.700	44.350	43.300	43.300	41.021	1,528
2025-10-23	41.350	41.350	41.350	41.350	39.174	2,916
2025-10-22	40.800	41.100	40.800	41.100	38.937	241
2025-10-21	40.700	40.725	40.700	40.725	38.582	213
2025-10-20	40.700	40.800	40.700	40.700	38.558	313
2025-10-17	40.300	40.300	40.300	40.300	38.179	775
2025-10-16	41.050	41.300	40.900	40.900	38.747	988
2025-10-15	41.275	41.275	40.900	40.975	38.818	1,446
2025-10-14	40.500	40.800	40.500	40.800	38.653	265
2025-10-13	40.800	40.800	40.450	40.650	38.511	340
2025-10-10	40.800	40.800	40.550	40.550	38.416	233

← NewerPage 4 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.