Fagerhult AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-02	54.500	55.000	54.500	55.000	50.398	806
2024-12-30	53.600	54.200	53.600	53.800	49.298	797
2024-12-27	54.300	54.300	54.300	54.300	49.756	200
2024-12-23	53.300	53.300	53.300	53.300	48.840	630
2024-12-20	53.500	53.500	53.500	53.500	49.023	185
2024-12-18	55.600	55.700	55.400	55.700	51.039	618
2024-12-17	55.200	55.300	55.200	55.300	50.673	729
2024-12-16	55.800	55.900	55.400	55.400	50.764	1,081
2024-12-13	56.800	56.800	56.800	56.800	52.047	10
2024-12-12	56.900	56.900	56.700	56.700	51.956	1,524
2024-12-11	57.400	57.800	57.000	57.000	52.231	1,020
2024-12-10	58.800	59.300	58.800	59.300	54.338	419
2024-12-09	56.100	56.800	56.100	56.800	52.047	1,914
2024-12-06	56.100	56.200	55.900	56.100	51.406	2,780
2024-12-05	56.600	56.600	55.800	55.800	51.131	3,694
2024-12-04	56.100	57.000	56.100	56.800	52.047	2,179
2024-12-03	57.200	57.200	55.900	55.900	51.223	1,489
2024-12-02	57.200	57.200	56.400	56.600	51.864	1,919
2024-11-29	56.700	57.300	56.700	57.300	52.505	1,600
2024-11-28	56.200	56.500	55.400	55.900	51.223	368,672
2024-11-27	56.100	56.100	55.300	55.700	51.039	924
2024-11-26	56.500	57.000	56.500	56.800	52.047	638
2024-11-25	58.700	58.700	58.700	58.700	53.788	498
2024-11-22	58.500	58.500	58.200	58.400	53.513	739
2024-11-21	57.800	58.200	57.800	58.200	53.330	111
2024-11-20	59.100	59.100	58.600	58.600	53.697	614
2024-11-19	59.100	59.100	59.100	59.100	54.155	296
2024-11-18	59.200	59.200	58.700	58.700	53.788	2,932
2024-11-15	60.900	60.900	60.800	60.900	55.804	5,751
2024-11-14	61.500	61.500	61.400	61.400	56.262	655
2024-11-13	61.100	61.200	60.700	61.200	56.079	930
2024-11-12	61.500	61.700	61.500	61.700	56.537	653
2024-11-11	61.700	62.100	61.700	62.100	56.904	400
2024-11-08	63.200	63.200	62.800	62.800	57.545	342
2024-11-07	61.800	61.900	61.500	61.900	56.721	930
2024-11-06	61.900	61.900	61.100	61.300	56.171	302
2024-11-05	62.700	62.900	62.700	62.900	57.637	857
2024-11-04	60.900	62.700	60.900	62.400	57.179	3,377
2024-11-01	60.500	60.900	60.500	60.900	55.804	1,398
2024-10-31	58.800	59.900	58.600	59.800	54.796	1,473
2024-10-30	58.700	59.100	58.600	59.100	54.155	1,189
2024-10-29	57.300	58.800	57.300	58.100	53.238	644
2024-10-28	54.700	57.000	54.700	56.500	51.772	5,936
2024-10-25	57.800	58.100	57.800	58.100	53.238	59
2024-10-23	57.200	57.200	57.200	57.200	52.414	2,000
2024-10-22	57.500	58.100	57.200	57.900	53.055	2,973
2024-10-21	58.300	58.300	58.300	58.300	53.422	4,012
2024-10-18	58.900	59.200	58.900	59.200	54.246	5,183
2024-10-17	59.600	59.600	58.887	58.887	53.959	3,523
2024-10-16	59.500	59.500	59.500	59.500	54.521	1,679
2024-10-15	60.200	60.200	60.200	60.200	55.163	1,485
2024-10-14	60.400	60.400	60.100	60.200	55.163	508
2024-10-11	60.400	60.400	60.400	60.400	55.346	254
2024-10-10	61.000	61.000	60.800	60.800	55.713	275
2024-10-09	61.800	61.800	61.800	61.800	56.629	166
2024-10-08	61.300	61.300	61.300	61.300	56.171	145
2024-10-07	61.500	62.600	61.500	62.400	57.179	370
2024-10-04	62.400	62.400	62.200	62.200	56.995	288
2024-10-03	63.000	63.000	62.200	62.500	57.270	587
2024-10-02	64.300	64.300	63.600	63.800	58.462	528

← NewerPage 8 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.