Fagerhult AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	63.900	64.200	62.700	64.000	57.183	102,487
2023-12-01	64.100	64.400	63.000	64.100	57.272	109,344
2023-11-30	63.900	64.200	61.800	64.200	57.362	94,001
2023-11-29	61.600	63.300	61.600	62.900	56.200	65,946
2023-11-28	63.000	63.200	61.600	61.600	55.039	57,486
2023-11-27	61.700	63.100	61.300	63.000	56.289	84,315
2023-11-24	62.300	62.500	61.200	61.800	55.217	59,512
2023-11-23	61.700	63.300	61.700	62.100	55.485	111,959
2023-11-22	60.700	62.200	59.800	61.300	54.771	156,629
2023-11-21	59.700	61.000	59.300	60.700	54.234	122,979
2023-11-20	59.000	59.800	57.400	59.200	52.894	374,560
2023-11-17	56.400	56.800	55.500	55.800	49.856	46,558
2023-11-16	55.700	56.900	55.700	56.400	50.392	65,256
2023-11-15	57.900	58.200	56.100	56.700	50.660	83,717
2023-11-14	58.000	58.100	56.800	57.900	51.733	114,170
2023-11-13	57.500	57.500	56.500	57.300	51.197	30,850
2023-11-10	58.000	58.100	56.700	57.500	51.375	29,087
2023-11-09	57.900	58.000	56.600	58.000	51.822	201,018
2023-11-08	55.400	57.700	55.400	57.200	51.107	217,010
2023-11-07	55.300	57.400	55.200	56.900	50.839	43,198
2023-11-06	58.800	58.900	55.700	55.700	49.767	39,008
2023-11-03	58.200	59.000	58.000	58.400	52.179	27,196
2023-11-02	56.200	58.400	56.200	57.900	51.733	105,622
2023-11-01	56.000	56.700	55.400	55.800	49.856	59,137
2023-10-31	54.300	56.600	53.800	56.400	50.392	52,422
2023-10-30	53.700	56.200	53.700	54.300	48.516	368,141
2023-10-27	49.400	53.800	49.400	53.700	47.980	113,760
2023-10-26	49.600	49.900	49.000	49.400	44.138	45,048
2023-10-25	49.650	51.400	49.000	49.750	44.451	71,870
2023-10-24	49.700	49.700	49.000	49.650	44.361	23,954
2023-10-23	49.600	49.900	49.000	49.400	44.138	32,635
2023-10-20	49.300	50.400	49.000	49.600	44.317	96,068
2023-10-19	49.050	50.200	49.000	49.300	44.049	33,287
2023-10-18	50.400	50.400	48.800	49.100	43.870	85,159
2023-10-17	50.500	50.600	50.000	50.300	44.942	65,633
2023-10-16	50.300	51.200	50.000	50.500	45.121	30,088
2023-10-13	52.000	52.200	50.100	50.300	44.942	24,982
2023-10-12	51.400	53.200	51.400	52.300	46.729	75,836
2023-10-11	52.200	52.300	50.900	51.400	45.925	29,656
2023-10-10	50.500	52.900	50.500	52.500	46.908	126,643
2023-10-09	50.500	51.400	50.000	50.900	45.478	16,754
2023-10-06	51.400	51.400	49.800	50.800	45.389	34,911
2023-10-05	50.400	51.500	50.200	51.200	45.746	153,132
2023-10-04	50.700	50.700	49.600	50.400	45.032	57,629
2023-10-03	51.900	51.900	49.700	50.200	44.853	37,636
2023-10-02	51.200	52.500	51.000	51.700	46.193	56,936
2023-09-29	49.950	52.000	49.750	51.300	45.836	64,135
2023-09-28	49.150	49.550	48.850	49.450	44.183	19,715
2023-09-27	49.200	49.650	48.850	49.500	44.227	20,483
2023-09-26	50.200	50.200	48.750	49.200	43.959	437,190
2023-09-25	50.100	50.500	49.450	50.200	44.853	39,191
2023-09-22	52.100	52.100	49.600	50.200	44.853	67,668
2023-09-21	50.700	51.500	49.800	50.500	45.121	124,179
2023-09-20	51.000	51.000	50.300	50.700	45.300	17,891
2023-09-19	49.900	50.900	49.700	50.000	44.674	438,181
2023-09-18	49.700	50.300	49.500	49.900	44.585	26,223
2023-09-15	50.300	50.800	49.950	50.000	44.674	15,498
2023-09-14	49.800	50.500	49.050	50.300	44.942	21,195
2023-09-13	50.000	50.600	49.700	49.800	44.495	67,907
2023-09-12	51.700	51.800	50.000	50.400	45.032	53,835

← NewerPage 13 of 22 · 1,262 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.