Fagerhult AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	17.560	17.560	17.460	17.460	17.460	2,507
2026-10-21	17.280	17.280	17.280	17.280	17.280	471
2026-10-20	17.620	17.620	17.200	17.480	17.480	48,652
2026-10-19	17.880	17.900	17.700	17.720	17.720	2,988
2026-10-16	18.100	18.500	18.100	18.500	18.500	210
2026-10-15	18.060	18.060	17.860	17.860	17.860	897
2026-10-14	18.680	18.680	18.620	18.640	18.640	9,285
2026-10-13	17.740	17.740	17.660	17.720	17.720	6,158
2026-10-12	17.780	17.780	17.680	17.680	17.680	277
2026-10-09	17.900	17.900	17.780	17.780	17.780	1,277
2026-10-08	17.500	17.500	17.500	17.500	17.500	80
2026-10-07	17.580	18.020	17.580	17.700	17.700	1,006
2026-10-06	17.660	17.740	17.640	17.680	17.680	8,491
2026-10-05	17.480	17.640	17.480	17.580	17.580	2,229
2026-10-02	17.760	17.870	17.760	17.870	17.870	261
2026-09-29	17.720	17.840	17.720	17.840	17.840	4,709
2026-09-28	17.700	17.700	17.660	17.680	17.680	2,369
2026-09-24	17.740	17.740	17.420	17.420	17.420	3,252
2026-09-23	17.760	17.780	17.640	17.780	17.780	2,072
2026-09-22	17.600	17.880	17.580	17.580	17.580	28,530
2026-09-21	17.360	17.360	17.360	17.360	17.360	578
2026-09-18	17.680	17.680	17.500	17.500	17.500	5,349
2026-09-17	17.380	17.960	17.380	17.960	17.960	2,216
2026-09-16	17.100	17.180	17.060	17.180	17.180	1,026
2026-09-15	16.960	16.960	16.960	16.960	16.960	1,898
2026-09-14	16.780	17.100	16.250	17.020	17.020	14,176
2026-09-11	16.840	16.920	16.700	16.840	16.840	6,128
2026-09-08	17.560	17.560	17.350	17.420	17.420	1,078
2026-09-07	17.620	17.860	17.620	17.840	17.840	2,462
2026-09-04	17.620	17.780	17.620	17.780	17.780	10,002
2026-09-03	17.000	17.140	17.000	17.140	17.140	61,902
2026-09-02	17.000	17.000	16.940	16.960	16.960	69,792
2026-09-01	16.820	16.940	16.740	16.740	16.740	1,275
2026-08-31	17.200	17.200	16.840	16.840	16.840	7,957
2026-08-28	17.260	17.260	17.130	17.130	17.130	674
2026-08-27	17.100	17.240	17.100	17.240	17.240	600
2026-08-26	17.120	17.120	17.000	17.000	17.000	4,834
2026-08-25	16.980	17.160	16.980	17.130	17.130	18,679
2026-08-24	16.820	16.820	16.820	16.820	16.820	158
2026-08-21	17.040	17.040	16.940	16.970	16.970	1,110
2026-08-20	17.060	17.080	17.000	17.020	17.020	1,083
2026-08-19	17.000	17.170	17.000	17.170	17.170	2,206
2026-08-18	16.890	17.120	16.870	16.960	16.960	4,037
2026-08-17	17.160	17.300	17.000	17.000	17.000	2,212
2026-08-14	17.340	17.340	17.340	17.340	17.340	1,650
2026-08-12	17.420	17.460	17.260	17.260	17.260	1,506
2026-08-11	17.410	17.460	17.340	17.420	17.420	3,030
2026-08-10	17.660	17.660	17.320	17.340	17.340	951
2026-08-06	17.880	17.980	17.780	17.780	17.780	1,062
2026-08-05	17.780	17.880	17.780	17.880	17.880	385
2026-08-04	18.000	18.020	17.800	17.800	17.800	13,151
2026-08-03	17.320	17.500	17.300	17.500	17.500	792
2026-07-31	17.480	17.480	17.340	17.380	17.380	2,748
2026-07-30	17.380	17.380	17.200	17.200	17.200	2,206
2026-07-29	17.450	17.450	17.280	17.280	17.280	2,921
2026-07-28	17.300	17.340	17.300	17.340	17.340	1,978
2026-07-27	17.220	17.260	17.200	17.200	17.200	1,908
2026-07-24	16.720	16.720	16.640	16.720	16.720	3,487
2026-07-23	17.060	17.060	16.860	16.960	16.960	2,126
2026-07-22	17.300	17.420	17.100	17.180	17.180	2,793

Page 1 of 2 · 120 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.