Fagerhult AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-01 | 65.600 | 66.000 | 65.600 | 66.000 | 60.477 | 391 |
| 2024-09-30 | 66.000 | 66.000 | 65.100 | 65.100 | 59.653 | 368 |
| 2024-09-27 | 65.700 | 66.200 | 65.700 | 66.000 | 60.477 | 768 |
| 2024-09-26 | 66.600 | 67.000 | 66.500 | 67.000 | 61.394 | 612 |
| 2024-09-25 | 65.100 | 65.200 | 65.100 | 65.100 | 59.653 | 708 |
| 2024-09-24 | 65.000 | 65.000 | 65.000 | 65.000 | 59.561 | 347 |
| 2024-09-23 | 65.800 | 65.800 | 65.100 | 65.400 | 59.928 | 409 |
| 2024-09-20 | 66.700 | 66.700 | 65.300 | 65.300 | 59.836 | 312 |
| 2024-09-19 | 67.100 | 67.100 | 67.000 | 67.000 | 61.394 | 2,125 |
| 2024-09-18 | 66.000 | 66.400 | 66.000 | 66.400 | 60.844 | 474 |
| 2024-09-17 | 65.700 | 65.700 | 65.700 | 65.700 | 60.203 | 70 |
| 2024-09-16 | 65.000 | 65.000 | 65.000 | 65.000 | 59.561 | 266 |
| 2024-09-13 | 63.900 | 63.900 | 63.900 | 63.900 | 58.553 | 157 |
| 2024-09-12 | 64.600 | 65.100 | 64.300 | 64.700 | 59.286 | 888 |
| 2024-09-11 | 63.900 | 64.000 | 63.700 | 64.000 | 58.645 | 408 |
| 2024-09-10 | 64.600 | 64.600 | 63.800 | 63.800 | 58.462 | 919 |
| 2024-09-09 | 64.500 | 64.500 | 63.700 | 64.200 | 58.828 | 1,498 |
| 2024-09-06 | 63.900 | 64.800 | 63.900 | 64.800 | 59.378 | 310 |
| 2024-09-05 | 64.700 | 64.700 | 64.200 | 64.700 | 59.286 | 774 |
| 2024-09-04 | 64.900 | 65.000 | 64.100 | 65.000 | 59.561 | 938 |
| 2024-09-03 | 67.000 | 67.000 | 65.500 | 65.500 | 60.019 | 908 |
| 2024-09-02 | 64.900 | 67.900 | 64.900 | 67.900 | 62.218 | 2,308 |
| 2024-08-30 | 65.300 | 65.700 | 64.400 | 65.700 | 60.203 | 1,701 |
| 2024-08-29 | 64.400 | 65.400 | 64.400 | 65.400 | 59.928 | 338 |
| 2024-08-27 | 63.200 | 63.200 | 63.200 | 63.200 | 57.912 | 198 |
| 2024-08-23 | 63.000 | 63.000 | 62.300 | 62.800 | 57.545 | 1,474 |
| 2024-08-22 | 63.900 | 64.000 | 63.900 | 64.000 | 58.645 | 628 |
| 2024-08-21 | 63.600 | 64.000 | 63.600 | 63.600 | 58.278 | 33 |
| 2024-08-20 | 64.200 | 64.200 | 64.200 | 64.200 | 58.828 | 2,142 |
| 2024-08-19 | 64.900 | 64.900 | 64.500 | 64.500 | 59.103 | 192 |
| 2024-08-16 | 64.500 | 64.500 | 64.200 | 64.200 | 58.828 | 540 |
| 2024-08-15 | 63.200 | 63.200 | 63.000 | 63.000 | 57.728 | 189 |
| 2024-08-13 | 62.800 | 63.300 | 62.700 | 63.300 | 58.003 | 786 |
| 2024-08-12 | 63.000 | 64.000 | 63.000 | 64.000 | 58.645 | 331 |
| 2024-08-08 | 61.800 | 62.700 | 61.800 | 62.700 | 57.454 | 273 |
| 2024-08-07 | 62.200 | 62.600 | 62.200 | 62.600 | 57.362 | 370 |
| 2024-08-06 | 60.400 | 60.400 | 60.400 | 60.400 | 55.346 | 19 |
| 2024-08-05 | 61.000 | 61.200 | 60.400 | 61.200 | 56.079 | 220 |
| 2024-08-02 | 63.000 | 63.600 | 62.800 | 62.800 | 57.545 | 2,012 |
| 2024-07-31 | 65.400 | 65.400 | 64.800 | 65.400 | 59.928 | 2,446 |
| 2024-07-30 | 65.100 | 65.200 | 65.000 | 65.200 | 59.744 | 437 |
| 2024-07-26 | 65.200 | 65.200 | 65.200 | 65.200 | 59.744 | 100 |
| 2024-07-25 | 64.900 | 64.900 | 64.900 | 64.900 | 59.469 | 150 |
| 2024-07-24 | 65.400 | 65.500 | 65.400 | 65.500 | 60.019 | 474 |
| 2024-07-23 | 67.400 | 67.400 | 66.600 | 66.600 | 61.027 | 1,434 |
| 2024-07-22 | 68.100 | 68.100 | 66.700 | 67.000 | 61.394 | 1,203 |
| 2024-07-19 | 71.900 | 71.900 | 69.100 | 70.300 | 64.418 | 884 |
| 2024-07-18 | 73.800 | 74.000 | 72.700 | 74.000 | 67.808 | 1,381 |
| 2024-07-17 | 73.800 | 74.600 | 73.800 | 74.600 | 68.358 | 427 |
| 2024-07-16 | 74.300 | 74.900 | 74.100 | 74.900 | 68.633 | 2,528 |
| 2024-07-15 | 73.800 | 74.000 | 73.800 | 74.000 | 67.808 | 1,340 |
| 2024-07-12 | 73.200 | 74.000 | 73.200 | 73.800 | 67.625 | 964 |
| 2024-07-11 | 71.900 | 72.400 | 71.900 | 72.400 | 66.342 | 474 |
| 2024-07-10 | 71.200 | 72.300 | 71.200 | 71.900 | 65.884 | 2,770 |
| 2024-07-09 | 71.000 | 72.300 | 71.000 | 71.900 | 65.884 | 2,158 |
| 2024-07-08 | 69.900 | 71.000 | 69.900 | 71.000 | 65.059 | 501 |
| 2024-07-05 | 71.100 | 71.400 | 70.400 | 70.400 | 64.509 | 696 |
| 2024-07-04 | 69.900 | 71.000 | 69.700 | 71.000 | 65.059 | 977 |
| 2024-07-03 | 67.600 | 69.100 | 67.600 | 69.100 | 63.318 | 880 |
| 2024-07-02 | 67.500 | 68.400 | 67.500 | 68.400 | 62.677 | 1,306 |
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.