Fagerhult AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-10	43.950	44.250	43.950	44.250	41.921	639
2025-07-08	43.850	43.850	43.850	43.850	41.542	378
2025-07-07	44.650	44.650	44.450	44.450	42.111	620
2025-07-04	44.650	44.650	44.450	44.450	42.111	508
2025-07-03	44.800	44.800	44.800	44.800	42.442	354
2025-07-02	44.250	44.250	44.250	44.250	41.921	380
2025-07-01	42.650	44.250	42.650	44.250	41.921	1,784
2025-06-30	42.250	42.400	42.250	42.300	40.074	1,086
2025-06-27	41.250	41.750	41.250	41.750	39.553	959
2025-06-26	40.700	40.700	40.700	40.700	38.558	90
2025-06-25	41.650	41.650	41.650	41.650	39.458	10
2025-06-24	41.925	41.925	41.600	41.725	39.529	711
2025-06-23	41.300	41.350	41.000	41.200	39.032	1,407
2025-06-19	41.750	42.550	41.750	42.425	40.192	2,370
2025-06-18	41.950	42.025	41.950	42.025	39.813	576
2025-06-17	42.750	42.750	42.525	42.525	40.287	303
2025-06-16	43.025	43.025	43.025	43.025	40.761	134
2025-06-13	43.450	43.450	43.000	43.000	40.737	1,088
2025-06-12	44.150	44.150	44.050	44.050	41.732	744
2025-06-11	45.050	45.050	45.050	45.050	42.679	50
2025-06-10	44.800	46.100	44.800	45.950	43.532	8,454
2025-06-09	45.100	45.100	44.550	44.600	42.253	685
2025-06-05	42.700	44.050	42.700	43.950	41.637	693
2025-06-04	42.750	42.750	42.550	42.550	40.311	717
2025-06-02	42.250	42.700	42.050	42.700	40.453	1,700
2025-05-30	42.375	42.500	42.350	42.450	40.216	878
2025-05-27	42.400	42.600	42.150	42.250	40.026	4,309
2025-05-23	42.600	42.600	42.050	42.050	39.837	1,240
2025-05-22	42.500	42.500	42.100	42.400	40.168	561
2025-05-21	43.000	43.350	43.000	43.000	40.737	1,321
2025-05-20	44.000	44.000	44.000	44.000	41.684	1
2025-05-16	43.550	43.550	43.550	43.550	41.258	1
2025-05-15	43.250	43.550	43.250	43.550	41.258	1,356
2025-05-14	42.500	42.950	42.500	42.900	40.642	11,260
2025-05-13	42.750	43.050	42.750	42.950	40.690	36,341
2025-05-12	42.650	43.300	42.650	43.100	40.832	6,378
2025-05-09	41.900	41.900	41.750	41.750	39.553	494
2025-05-08	41.050	42.100	41.050	41.950	39.742	1,915
2025-05-07	40.700	41.250	40.700	41.050	38.890	706
2025-05-06	41.750	41.750	40.900	41.200	39.032	1,681
2025-05-02	42.600	42.850	42.200	42.200	39.979	779
2025-04-30	41.650	42.150	41.650	41.730	39.534	5,763
2025-04-29	41.525	41.550	41.400	41.500	39.316	273
2025-04-28	43.950	43.950	42.724	42.724	39.149	60,821
2025-04-24	42.600	43.200	42.600	43.200	39.585	5,254
2025-04-23	40.500	41.650	40.500	41.650	38.165	411
2025-04-22	40.300	40.450	40.150	40.250	36.882	1,900
2025-04-17	40.950	40.950	40.950	40.950	37.524	1,000
2025-04-16	40.950	40.950	40.950	40.950	37.524	100
2025-04-15	40.950	40.950	40.650	40.650	37.249	483
2025-04-14	40.350	41.000	40.350	40.750	37.340	5,634
2025-04-11	39.550	39.550	39.500	39.500	36.195	289
2025-04-09	39.750	39.750	39.750	39.750	36.424	115
2025-04-08	38.550	40.050	38.550	40.050	36.699	4,621
2025-04-07	37.850	38.350	37.850	38.350	35.141	1,465
2025-04-04	41.425	41.450	39.350	39.350	36.057	916
2025-04-03	40.550	40.600	40.200	40.200	36.836	686
2025-04-02	41.500	41.500	40.900	41.250	37.798	635
2025-04-01	41.950	42.100	41.900	42.100	38.577	684
2025-03-31	41.600	41.650	41.400	41.400	37.936	1,889

← NewerPage 6 of 20 · 1,180 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.