Fagerhult AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-28	42.850	42.850	42.650	42.800	39.219	649
2025-03-27	43.700	43.700	43.550	43.550	39.906	88
2025-03-26	43.750	43.750	43.200	43.700	40.043	1,130
2025-03-25	43.000	43.450	42.900	43.300	39.677	4,191
2025-03-24	44.650	44.650	43.800	43.800	40.135	1,588
2025-03-21	44.900	44.900	44.850	44.850	41.097	1,238
2025-03-20	44.800	44.800	44.800	44.800	41.051	175
2025-03-19	44.600	44.650	44.600	44.600	40.868	1,232
2025-03-18	44.500	44.500	43.950	44.100	40.410	1,192
2025-03-17	44.850	44.900	44.850	44.900	41.143	192
2025-03-14	45.100	45.100	45.100	45.100	41.326	384
2025-03-13	43.300	43.300	43.300	43.300	39.677	8
2025-03-12	43.000	43.500	43.000	43.450	39.814	13,371
2025-03-11	43.000	43.700	42.800	42.800	39.219	24,107
2025-03-10	42.700	43.200	42.700	43.200	39.585	13,362
2025-03-07	43.050	43.500	42.750	43.175	39.562	1,416
2025-03-06	43.000	43.550	43.000	43.450	39.814	10,506
2025-03-05	43.350	43.600	43.000	43.000	39.402	40,942
2025-03-04	44.150	44.150	42.750	42.750	39.173	2,571
2025-03-03	45.500	45.600	44.600	44.600	40.868	2,425
2025-02-28	45.650	45.800	45.650	45.800	41.968	740
2025-02-27	47.100	47.150	46.350	46.350	42.472	1,230
2025-02-26	47.450	47.450	47.450	47.450	43.480	1
2025-02-25	47.250	47.250	46.950	46.950	43.021	2,171
2025-02-24	46.200	46.800	46.200	46.800	42.884	1,361
2025-02-21	47.000	47.400	46.500	46.500	42.609	11,705
2025-02-20	48.050	48.150	46.600	46.600	42.701	31,490
2025-02-19	51.100	51.100	47.800	49.050	44.946	26,749
2025-02-18	50.800	51.500	50.800	51.500	47.191	1,108
2025-02-17	51.300	51.300	51.000	51.300	47.007	2,266
2025-02-14	51.700	51.900	51.400	51.500	47.191	2,728
2025-02-13	52.200	52.200	51.700	51.900	47.557	11,677
2025-02-12	52.300	52.300	51.800	51.800	47.466	16,403
2025-02-11	52.200	52.200	51.500	51.900	47.557	9,030
2025-02-10	52.600	52.600	50.500	51.500	47.191	15,846
2025-02-07	54.000	54.000	53.100	53.300	48.840	1,348
2025-02-06	53.600	53.600	53.300	53.300	48.840	553
2025-02-05	52.900	53.700	52.900	53.700	49.207	3,411
2025-02-04	53.100	53.100	53.050	53.050	48.611	3,326
2025-02-03	52.300	53.400	51.500	53.400	48.932	3,096
2025-01-31	54.300	54.300	53.900	53.900	49.390	861
2025-01-30	53.300	54.100	53.300	54.100	49.573	2,041
2025-01-29	53.700	53.900	52.900	53.000	48.565	2,561
2025-01-28	54.400	54.400	53.900	53.900	49.390	1,545
2025-01-27	52.800	53.500	52.800	53.500	49.023	868
2025-01-24	53.800	54.100	53.400	53.400	48.932	588
2025-01-23	53.900	54.000	53.800	54.000	49.482	517
2025-01-22	54.500	55.600	54.300	54.300	49.756	729
2025-01-21	54.400	55.000	54.400	54.500	49.940	2,378
2025-01-20	55.800	56.300	55.800	56.100	51.406	1,376
2025-01-17	56.200	56.200	56.000	56.000	51.314	1,014
2025-01-16	56.000	56.000	55.500	55.500	50.856	461
2025-01-15	55.400	55.800	55.400	55.700	51.039	2,388
2025-01-14	55.600	55.600	55.000	55.100	50.490	1,180
2025-01-13	54.100	55.400	54.100	55.100	50.490	2,568
2025-01-10	52.400	53.000	52.400	53.000	48.565	3,037
2025-01-09	52.700	52.800	52.500	52.800	48.382	2,459
2025-01-08	54.400	54.400	53.000	53.000	48.565	1,487
2025-01-07	55.300	55.300	54.700	54.700	50.123	182
2025-01-03	55.300	55.300	55.300	55.300	50.673	9

← NewerPage 7 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.