Fagerhult AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	62.900	63.300	61.500	61.500	54.949	134,172
2024-02-28	63.900	64.300	62.200	62.900	56.200	66,949
2024-02-27	63.800	64.300	63.100	63.800	57.004	71,200
2024-02-26	64.500	64.600	63.600	63.800	57.004	23,726
2024-02-23	65.500	65.500	63.900	64.600	57.719	51,449
2024-02-22	64.700	65.300	64.400	64.600	57.719	120,132
2024-02-21	62.800	65.500	62.700	64.700	57.808	98,123
2024-02-20	64.000	64.000	61.700	62.800	56.111	180,666
2024-02-19	63.600	65.500	63.100	64.100	57.272	63,857
2024-02-16	66.200	67.200	62.600	64.000	57.183	984,239
2024-02-15	64.500	66.200	63.400	66.200	59.149	122,448
2024-02-14	64.100	65.100	64.000	64.500	57.630	60,052
2024-02-13	65.900	65.900	62.500	64.100	57.272	433,902
2024-02-12	65.300	66.100	65.300	66.000	58.970	49,554
2024-02-09	66.200	66.200	65.300	65.700	58.702	51,411
2024-02-08	66.100	66.400	65.700	66.200	59.149	60,152
2024-02-07	66.100	66.400	65.600	66.100	59.059	40,142
2024-02-06	65.600	66.600	65.200	66.100	59.059	35,638
2024-02-05	65.600	66.100	64.900	65.100	58.166	50,895
2024-02-02	66.900	67.000	66.100	66.100	59.059	101,999
2024-02-01	66.500	66.900	65.700	66.300	59.238	41,314
2024-01-31	66.400	67.300	66.400	66.500	59.417	61,583
2024-01-30	66.700	67.100	66.200	66.400	59.327	43,360
2024-01-29	66.300	67.000	65.600	66.200	59.149	74,974
2024-01-26	66.300	66.500	65.200	66.200	59.149	70,435
2024-01-25	64.200	66.300	64.200	66.100	59.059	104,684
2024-01-24	64.100	65.000	63.800	64.700	57.808	4,034,100
2024-01-23	63.300	64.900	63.200	64.100	57.272	80,642
2024-01-22	62.100	63.400	61.500	63.200	56.468	105,936
2024-01-19	63.100	63.100	61.400	61.400	54.860	58,607
2024-01-18	63.000	63.500	62.600	62.700	56.021	59,370
2024-01-17	63.700	63.900	62.800	63.500	56.736	127,297
2024-01-16	65.700	66.000	64.200	64.200	57.362	76,996
2024-01-15	66.500	66.800	65.500	65.700	58.702	25,996
2024-01-12	66.000	66.400	65.200	66.200	59.149	42,941
2024-01-11	66.400	66.900	65.100	65.100	58.166	26,811
2024-01-10	67.000	67.000	65.000	65.700	58.702	25,919
2024-01-09	67.300	67.600	65.600	66.500	59.417	88,914
2024-01-08	65.000	67.400	64.900	67.300	60.131	108,565
2024-01-05	66.000	66.700	65.900	65.900	58.881	18,597
2024-01-04	64.600	66.900	64.600	66.900	59.774	62,116
2024-01-03	65.300	65.300	63.800	64.600	57.719	45,680
2024-01-02	66.400	66.700	64.600	65.300	58.344	66,542
2023-12-29	64.700	66.000	64.200	66.000	58.970	73,903
2023-12-28	64.700	64.800	63.800	64.600	57.719	33,097
2023-12-27	64.200	65.000	63.600	64.700	57.808	57,014
2023-12-22	65.000	65.000	63.600	64.200	57.362	89,778
2023-12-21	63.200	65.400	63.200	65.000	58.076	79,429
2023-12-20	66.300	66.500	65.300	65.600	58.612	30,379
2023-12-19	66.300	67.800	66.200	66.500	59.417	83,124
2023-12-18	68.000	68.000	66.100	66.300	59.238	55,057
2023-12-15	63.500	68.900	63.500	68.000	60.757	364,654
2023-12-14	66.000	66.400	65.000	66.200	59.149	181,590
2023-12-13	64.800	65.500	63.200	65.500	58.523	91,999
2023-12-12	65.500	65.900	64.400	65.000	58.076	154,152
2023-12-11	64.700	66.000	63.900	66.000	58.970	97,315
2023-12-08	62.400	64.700	62.400	64.700	57.808	76,724
2023-12-07	62.700	63.200	62.200	62.400	55.753	43,484
2023-12-06	64.900	65.200	62.800	62.900	56.200	60,756
2023-12-05	63.900	65.500	63.200	64.900	57.987	158,434

← NewerPage 12 of 21 · 1,258 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.