Fagerhult AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-09	41.500	41.500	40.850	40.850	38.700	499
2025-10-08	40.875	41.300	40.875	41.300	39.126	197
2025-10-07	41.100	41.100	40.700	40.700	38.558	103
2025-10-06	41.000	41.075	41.000	41.075	38.913	413
2025-10-03	40.850	40.850	40.750	40.750	38.605	149
2025-10-02	40.800	40.800	40.275	40.275	38.155	520
2025-10-01	40.700	40.700	40.700	40.700	38.558	110
2025-09-30	40.800	40.800	40.600	40.600	38.463	65
2025-09-29	41.200	41.200	41.200	41.200	39.032	96
2025-09-26	41.125	41.125	41.125	41.125	38.961	117
2025-09-25	41.125	41.125	41.025	41.025	38.866	266
2025-09-24	41.650	41.650	41.400	41.600	39.411	772
2025-09-23	42.750	42.750	42.500	42.500	40.263	2,016
2025-09-22	42.850	42.850	42.050	42.050	39.837	2,152
2025-09-19	42.550	42.550	42.400	42.525	40.287	421
2025-09-18	42.800	42.800	42.650	42.650	40.405	455
2025-09-17	42.750	42.750	42.000	42.200	39.979	1,642
2025-09-16	40.700	42.900	40.700	42.900	40.642	1,634
2025-09-15	40.775	40.775	40.375	40.375	38.250	705
2025-09-12	40.600	40.600	40.350	40.350	38.226	2,244
2025-09-11	40.150	40.650	40.150	40.450	38.321	1,497
2025-09-10	40.575	40.575	40.350	40.350	38.226	266
2025-09-09	40.975	40.975	40.775	40.775	38.629	532
2025-09-08	40.275	40.275	40.275	40.275	38.155	116
2025-09-05	40.000	40.650	40.000	40.325	38.203	910
2025-09-03	38.950	38.950	38.750	38.800	36.758	1,801
2025-09-01	39.800	39.800	39.650	39.650	37.563	611
2025-08-29	39.850	40.400	39.850	40.400	38.274	5,632
2025-08-27	40.125	40.125	39.550	39.550	37.468	852
2025-08-26	40.675	40.750	40.650	40.650	38.511	745
2025-08-22	40.750	40.750	40.750	40.750	38.605	464
2025-08-21	40.300	40.300	40.300	40.300	38.179	798
2025-08-20	40.200	40.200	40.200	40.200	38.084	141
2025-08-19	40.400	40.700	40.250	40.700	38.558	827
2025-08-18	40.550	40.700	40.550	40.700	38.558	1,407
2025-08-15	40.900	40.900	39.700	39.850	37.753	8,559
2025-08-14	41.100	41.100	40.350	40.400	38.274	418
2025-08-13	39.150	39.600	39.150	39.600	37.516	46
2025-08-12	40.050	40.300	40.025	40.250	38.132	1,211
2025-08-11	40.600	40.600	40.550	40.550	38.416	956
2025-08-08	40.325	40.350	40.000	40.100	37.990	1,431
2025-08-07	39.500	39.650	39.500	39.650	37.563	1,921
2025-08-05	39.000	39.000	38.950	38.950	36.900	20,191
2025-08-04	38.650	38.650	38.650	38.650	36.616	10,000
2025-08-01	37.600	37.600	37.600	37.600	35.621	50
2025-07-31	38.350	38.350	38.100	38.100	36.095	301
2025-07-30	38.450	38.550	38.300	38.300	36.284	1,536
2025-07-29	38.600	38.600	38.250	38.250	36.237	5,070
2025-07-28	38.750	38.800	38.400	38.450	36.426	1,049
2025-07-25	38.100	38.100	38.050	38.050	36.047	660
2025-07-24	38.250	38.250	38.250	38.250	36.237	446
2025-07-23	37.850	37.850	37.550	37.750	35.763	955
2025-07-22	37.500	37.500	37.250	37.250	35.290	316
2025-07-21	38.000	38.300	37.400	37.400	35.432	639
2025-07-18	39.000	39.000	38.150	38.150	36.142	10,497
2025-07-17	42.550	42.550	42.500	42.500	40.263	7,234
2025-07-16	43.450	43.850	43.050	43.150	40.879	11,594
2025-07-15	43.750	43.750	43.750	43.750	41.447	357
2025-07-14	42.750	42.750	42.750	42.750	40.500	681
2025-07-11	43.375	43.375	43.375	43.375	41.092	85

← NewerPage 5 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.