Fagerhult AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 63.100 | 64.800 | 63.100 | 63.300 | 58.068 | 789,959 |
| 2024-08-21 | 64.500 | 64.500 | 63.400 | 63.600 | 58.343 | 17,341 |
| 2024-08-20 | 64.300 | 64.800 | 63.600 | 64.100 | 58.802 | 24,171 |
| 2024-08-19 | 64.500 | 65.300 | 64.200 | 64.300 | 58.985 | 9,813 |
| 2024-08-16 | 64.000 | 65.000 | 64.000 | 64.800 | 59.444 | 135,849 |
| 2024-08-15 | 63.800 | 64.400 | 62.800 | 64.200 | 58.894 | 38,401 |
| 2024-08-14 | 64.600 | 65.000 | 62.700 | 63.800 | 58.527 | 235,689 |
| 2024-08-13 | 63.500 | 63.700 | 62.100 | 63.300 | 58.068 | 44,034 |
| 2024-08-12 | 61.800 | 64.000 | 61.800 | 63.700 | 58.435 | 20,492 |
| 2024-08-09 | 62.600 | 63.100 | 62.300 | 62.600 | 57.426 | 13,989 |
| 2024-08-08 | 62.500 | 62.700 | 61.100 | 62.600 | 57.426 | 11,516 |
| 2024-08-07 | 61.800 | 63.000 | 61.200 | 62.500 | 57.334 | 18,137 |
| 2024-08-06 | 62.500 | 63.200 | 60.200 | 60.700 | 55.683 | 25,869 |
| 2024-08-05 | 60.100 | 61.700 | 58.900 | 61.600 | 56.508 | 377,733 |
| 2024-08-02 | 63.300 | 63.700 | 62.600 | 62.600 | 57.426 | 34,900 |
| 2024-08-01 | 65.500 | 65.700 | 63.200 | 63.300 | 58.068 | 43,274 |
| 2024-07-31 | 65.100 | 65.800 | 64.800 | 65.500 | 60.086 | 25,232 |
| 2024-07-30 | 64.900 | 65.900 | 64.900 | 65.100 | 59.719 | 16,267 |
| 2024-07-29 | 65.700 | 66.100 | 65.300 | 65.600 | 60.178 | 22,208 |
| 2024-07-26 | 65.700 | 66.300 | 64.900 | 65.500 | 60.086 | 16,034 |
| 2024-07-25 | 65.000 | 65.600 | 64.100 | 65.500 | 60.086 | 24,553 |
| 2024-07-24 | 65.800 | 66.600 | 65.200 | 65.300 | 59.903 | 28,600 |
| 2024-07-23 | 66.900 | 67.500 | 66.000 | 66.000 | 60.545 | 87,253 |
| 2024-07-22 | 69.400 | 69.400 | 66.200 | 68.500 | 62.838 | 142,630 |
| 2024-07-19 | 73.900 | 73.900 | 68.600 | 69.300 | 63.572 | 155,361 |
| 2024-07-18 | 74.700 | 74.700 | 72.200 | 74.000 | 67.883 | 54,201 |
| 2024-07-17 | 74.700 | 74.700 | 73.800 | 74.000 | 67.883 | 25,020 |
| 2024-07-16 | 73.900 | 74.900 | 73.100 | 74.500 | 68.342 | 129,616 |
| 2024-07-15 | 74.000 | 74.300 | 73.300 | 73.900 | 67.792 | 32,994 |
| 2024-07-12 | 73.200 | 74.100 | 72.500 | 74.000 | 67.883 | 97,487 |
| 2024-07-11 | 72.500 | 73.000 | 71.400 | 72.500 | 66.507 | 27,181 |
| 2024-07-10 | 70.700 | 72.500 | 70.700 | 71.800 | 65.865 | 26,212 |
| 2024-07-09 | 70.000 | 72.300 | 70.000 | 70.800 | 64.948 | 44,952 |
| 2024-07-08 | 69.900 | 71.100 | 69.800 | 70.900 | 65.040 | 132,659 |
| 2024-07-05 | 70.900 | 71.700 | 69.700 | 70.000 | 64.214 | 36,011 |
| 2024-07-04 | 69.900 | 71.000 | 69.400 | 71.000 | 65.131 | 179,864 |
| 2024-07-03 | 65.200 | 69.500 | 65.200 | 68.900 | 63.205 | 36,899 |
| 2024-07-02 | 68.600 | 68.600 | 67.100 | 68.400 | 62.746 | 34,575 |
| 2024-07-01 | 68.300 | 69.100 | 68.200 | 68.700 | 63.022 | 147,871 |
| 2024-06-28 | 68.500 | 69.400 | 67.800 | 68.800 | 63.113 | 69,651 |
| 2024-06-27 | 69.100 | 69.200 | 67.900 | 68.500 | 62.838 | 40,831 |
| 2024-06-26 | 70.400 | 71.200 | 68.800 | 68.900 | 63.205 | 81,575 |
| 2024-06-25 | 69.300 | 70.800 | 68.700 | 69.700 | 63.939 | 74,122 |
| 2024-06-24 | 65.000 | 68.100 | 64.900 | 68.000 | 62.379 | 50,807 |
| 2024-06-20 | 67.900 | 69.100 | 67.400 | 68.300 | 62.655 | 70,391 |
| 2024-06-19 | 70.000 | 70.100 | 67.900 | 67.900 | 62.288 | 71,785 |
| 2024-06-18 | 70.500 | 70.700 | 69.300 | 69.600 | 63.847 | 48,113 |
| 2024-06-17 | 68.700 | 69.800 | 68.500 | 69.300 | 63.572 | 52,781 |
| 2024-06-14 | 70.400 | 70.800 | 68.300 | 68.600 | 62.930 | 106,643 |
| 2024-06-13 | 72.400 | 72.400 | 70.400 | 70.400 | 64.581 | 42,400 |
| 2024-06-12 | 68.600 | 73.300 | 68.600 | 72.500 | 66.507 | 118,171 |
| 2024-06-11 | 68.700 | 69.100 | 68.200 | 68.600 | 62.930 | 46,206 |
| 2024-06-10 | 69.300 | 69.500 | 68.600 | 68.800 | 63.113 | 38,172 |
| 2024-06-07 | 69.900 | 69.900 | 68.500 | 69.300 | 63.572 | 34,732 |
| 2024-06-05 | 69.600 | 70.200 | 68.900 | 69.900 | 64.122 | 153,269 |
| 2024-06-04 | 70.200 | 70.200 | 68.400 | 68.400 | 62.746 | 107,374 |
| 2024-06-03 | 69.500 | 71.200 | 69.500 | 70.200 | 64.398 | 65,513 |
| 2024-05-31 | 69.800 | 70.900 | 69.100 | 70.200 | 64.398 | 196,547 |
| 2024-05-30 | 68.800 | 70.400 | 68.400 | 69.900 | 64.122 | 69,121 |
| 2024-05-29 | 71.300 | 71.300 | 69.100 | 69.100 | 63.388 | 42,900 |
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.