Fagerhult AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 70.600 | 71.000 | 69.900 | 71.000 | 65.131 | 141,744 |
| 2024-05-27 | 71.400 | 71.500 | 70.500 | 70.600 | 64.765 | 43,176 |
| 2024-05-24 | 71.300 | 71.900 | 71.000 | 71.400 | 65.498 | 47,038 |
| 2024-05-23 | 72.800 | 73.000 | 71.000 | 71.200 | 65.315 | 50,338 |
| 2024-05-22 | 69.600 | 74.200 | 69.600 | 72.700 | 66.691 | 181,245 |
| 2024-05-21 | 69.900 | 70.300 | 69.100 | 69.700 | 63.939 | 256,045 |
| 2024-05-20 | 69.200 | 70.200 | 69.000 | 70.000 | 64.214 | 52,275 |
| 2024-05-17 | 69.300 | 70.800 | 69.200 | 69.600 | 63.847 | 50,989 |
| 2024-05-16 | 70.900 | 71.400 | 69.300 | 69.500 | 63.755 | 93,930 |
| 2024-05-15 | 74.000 | 74.100 | 70.800 | 70.800 | 64.948 | 119,635 |
| 2024-05-14 | 74.000 | 76.000 | 73.800 | 74.000 | 67.883 | 314,814 |
| 2024-05-13 | 74.800 | 74.800 | 73.600 | 74.100 | 67.975 | 96,669 |
| 2024-05-10 | 74.000 | 75.500 | 73.300 | 74.800 | 68.617 | 131,959 |
| 2024-05-08 | 72.800 | 74.500 | 72.400 | 74.200 | 68.067 | 14,572 |
| 2024-05-07 | 73.900 | 73.900 | 69.900 | 72.800 | 66.783 | 177,585 |
| 2024-05-06 | 71.500 | 74.800 | 70.500 | 73.800 | 67.700 | 135,975 |
| 2024-05-03 | 69.000 | 72.300 | 68.300 | 71.500 | 65.590 | 352,010 |
| 2024-05-02 | 71.200 | 71.200 | 69.000 | 69.200 | 61.829 | 230,107 |
| 2024-04-30 | 70.900 | 71.200 | 70.300 | 71.100 | 63.527 | 51,898 |
| 2024-04-29 | 72.500 | 72.500 | 70.500 | 71.000 | 63.437 | 74,702 |
| 2024-04-26 | 70.600 | 72.900 | 70.600 | 72.500 | 64.778 | 27,313 |
| 2024-04-25 | 73.500 | 73.500 | 69.900 | 70.500 | 62.991 | 49,807 |
| 2024-04-24 | 72.100 | 73.200 | 72.100 | 72.600 | 64.867 | 34,660 |
| 2024-04-23 | 73.100 | 73.400 | 72.200 | 72.900 | 65.135 | 43,750 |
| 2024-04-22 | 73.000 | 73.400 | 72.600 | 73.100 | 65.314 | 69,963 |
| 2024-04-19 | 73.100 | 73.800 | 72.500 | 73.500 | 65.671 | 85,235 |
| 2024-04-18 | 74.000 | 74.100 | 72.800 | 73.800 | 65.939 | 25,265 |
| 2024-04-17 | 74.700 | 74.700 | 73.800 | 74.000 | 66.118 | 25,862 |
| 2024-04-16 | 73.700 | 74.800 | 72.900 | 74.700 | 66.743 | 282,704 |
| 2024-04-15 | 74.000 | 74.500 | 73.400 | 74.100 | 66.207 | 342,075 |
| 2024-04-12 | 73.500 | 74.800 | 73.400 | 74.000 | 66.118 | 123,384 |
| 2024-04-11 | 74.700 | 74.700 | 73.400 | 73.600 | 65.760 | 90,703 |
| 2024-04-10 | 73.700 | 74.700 | 73.400 | 74.300 | 66.386 | 56,585 |
| 2024-04-09 | 74.300 | 74.500 | 72.200 | 73.400 | 65.582 | 87,275 |
| 2024-04-08 | 73.200 | 74.500 | 72.800 | 74.200 | 66.296 | 108,165 |
| 2024-04-05 | 73.000 | 73.400 | 72.800 | 73.200 | 65.403 | 18,318 |
| 2024-04-04 | 73.500 | 73.900 | 73.100 | 73.500 | 65.671 | 112,123 |
| 2024-04-03 | 73.000 | 73.600 | 72.400 | 73.600 | 65.760 | 106,081 |
| 2024-04-02 | 73.900 | 74.700 | 72.400 | 73.000 | 65.224 | 85,066 |
| 2024-03-28 | 74.700 | 74.800 | 73.900 | 73.900 | 66.028 | 55,761 |
| 2024-03-27 | 73.200 | 74.700 | 73.100 | 74.700 | 66.743 | 78,667 |
| 2024-03-26 | 73.100 | 73.700 | 72.500 | 73.200 | 65.403 | 216,953 |
| 2024-03-25 | 74.300 | 74.300 | 73.100 | 73.100 | 65.314 | 111,867 |
| 2024-03-22 | 73.000 | 75.400 | 70.100 | 74.300 | 66.386 | 310,606 |
| 2024-03-21 | 70.400 | 74.000 | 70.300 | 74.000 | 66.118 | 528,701 |
| 2024-03-20 | 69.600 | 70.500 | 69.000 | 70.400 | 62.901 | 182,315 |
| 2024-03-19 | 67.900 | 69.800 | 67.200 | 69.600 | 62.186 | 355,546 |
| 2024-03-18 | 66.300 | 68.500 | 65.900 | 68.300 | 61.025 | 412,448 |
| 2024-03-15 | 66.200 | 67.000 | 65.800 | 66.300 | 59.238 | 90,898 |
| 2024-03-14 | 65.500 | 66.400 | 65.500 | 66.200 | 59.149 | 367,155 |
| 2024-03-13 | 66.000 | 66.000 | 65.200 | 65.600 | 58.612 | 147,798 |
| 2024-03-12 | 65.300 | 66.200 | 64.700 | 66.000 | 58.970 | 182,053 |
| 2024-03-11 | 63.300 | 65.200 | 62.900 | 65.100 | 58.166 | 133,188 |
| 2024-03-08 | 62.000 | 64.200 | 60.900 | 63.700 | 56.915 | 152,199 |
| 2024-03-07 | 60.900 | 62.400 | 60.300 | 62.400 | 55.753 | 538,919 |
| 2024-03-06 | 59.900 | 61.500 | 59.900 | 61.200 | 54.681 | 491,553 |
| 2024-03-05 | 60.400 | 60.900 | 60.100 | 60.500 | 54.056 | 74,738 |
| 2024-03-04 | 62.300 | 62.400 | 59.600 | 60.400 | 53.966 | 110,471 |
| 2024-03-01 | 61.500 | 62.400 | 61.500 | 62.300 | 55.664 | 45,538 |
| 2024-02-29 | 62.900 | 63.300 | 61.500 | 61.500 | 54.949 | 134,172 |
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.