Fagerhult AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	50.700	51.900	50.400	51.900	46.372	50,877
2023-09-08	51.300	51.300	50.000	50.700	45.300	28,199
2023-09-07	51.800	52.500	51.000	51.300	45.836	56,302
2023-09-06	52.100	52.400	51.400	52.000	46.461	23,664
2023-09-05	52.800	52.900	51.200	52.100	46.550	58,401
2023-09-04	53.400	53.600	52.500	52.900	47.265	644,829
2023-09-01	52.600	53.600	52.300	53.400	47.712	105,133
2023-08-31	51.800	53.100	51.600	52.600	46.997	79,226
2023-08-30	51.500	52.000	51.100	51.800	46.282	45,993
2023-08-29	51.300	51.800	50.800	51.500	46.014	294,600
2023-08-28	50.000	51.600	49.700	51.300	45.836	83,361
2023-08-25	48.650	50.000	48.200	49.700	44.406	86,286
2023-08-24	48.350	50.400	48.350	48.900	43.691	118,539
2023-08-23	47.900	48.400	47.850	48.300	43.155	39,600
2023-08-22	47.700	48.100	47.550	47.750	42.664	79,089
2023-08-21	48.900	49.250	47.700	47.700	42.619	30,552
2023-08-18	49.700	49.800	48.500	49.000	43.781	51,500
2023-08-17	50.500	50.500	49.600	49.950	44.629	72,713
2023-08-16	50.400	50.700	49.950	50.100	44.764	33,829
2023-08-15	51.300	51.400	50.400	50.600	45.210	662,666
2023-08-14	51.600	51.800	50.700	51.500	46.014	46,964
2023-08-11	50.700	51.800	50.700	51.600	46.104	66,056
2023-08-10	50.600	51.400	49.900	50.600	45.210	636,955
2023-08-09	51.000	51.500	50.500	50.600	45.210	45,039
2023-08-08	52.000	53.000	50.700	51.000	45.568	106,330
2023-08-07	53.600	54.300	52.000	52.500	46.908	90,294
2023-08-04	54.000	54.500	52.700	53.900	48.159	74,975
2023-08-03	53.300	54.300	53.200	54.000	48.248	74,719
2023-08-02	53.400	54.000	53.100	53.200	47.533	82,327
2023-08-01	53.800	55.000	53.800	54.000	48.248	130,242
2023-07-31	52.500	54.700	52.500	53.800	48.069	200,501
2023-07-28	52.000	52.700	51.600	52.300	46.729	67,198
2023-07-27	52.400	52.400	51.000	52.100	46.550	103,605
2023-07-26	50.900	52.800	50.700	52.400	46.819	144,407
2023-07-25	52.100	52.700	50.600	50.900	45.478	326,868
2023-07-24	50.000	52.500	49.200	52.100	46.550	128,059
2023-07-21	53.300	53.800	50.200	50.200	44.853	304,105
2023-07-20	63.700	63.700	49.700	53.000	47.355	1,115,500
2023-07-19	63.800	64.600	63.100	64.200	57.362	68,023
2023-07-18	63.400	64.100	62.600	63.700	56.915	53,602
2023-07-17	63.800	64.600	63.400	64.600	57.719	24,515
2023-07-14	64.200	64.500	63.300	64.100	57.272	77,714
2023-07-13	62.800	64.500	62.800	64.200	57.362	116,557
2023-07-12	63.000	63.000	62.200	62.800	56.111	739,325
2023-07-11	62.800	63.400	62.300	62.900	56.200	44,422
2023-07-10	63.600	63.700	62.500	62.800	56.111	36,425
2023-07-07	64.100	64.400	63.500	63.900	57.094	65,488
2023-07-06	66.600	66.600	64.000	64.000	57.183	65,158
2023-07-05	67.600	68.100	66.800	67.100	59.953	46,137
2023-07-04	67.000	68.200	66.500	68.000	60.757	33,368
2023-07-03	68.400	68.400	67.000	67.000	59.863	47,274
2023-06-30	67.400	68.700	67.400	68.400	61.114	233,702
2023-06-29	66.500	67.500	66.100	67.400	60.221	206,327
2023-06-28	66.300	67.100	66.300	66.500	59.417	68,666
2023-06-27	66.200	66.400	65.300	66.000	58.970	49,459
2023-06-26	65.100	66.200	64.800	66.200	59.149	39,977
2023-06-22	65.500	65.800	64.700	65.500	58.523	139,241
2023-06-21	65.800	67.100	65.100	65.900	58.881	74,881
2023-06-20	66.100	66.900	65.700	65.900	58.881	82,884
2023-06-19	66.600	67.000	66.000	66.200	59.149	33,112

← NewerPage 14 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.