Fagerhult AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	67.700	67.700	66.000	66.800	59.685	125,511
2023-06-15	68.000	68.400	67.100	67.700	60.489	125,055
2023-06-14	68.200	68.200	66.600	67.600	60.399	155,884
2023-06-13	65.300	68.200	65.000	67.500	60.310	155,000
2023-06-12	65.100	67.100	63.400	66.100	59.059	228,486
2023-06-09	64.200	65.500	63.700	65.100	58.166	392,555
2023-06-08	66.400	66.400	63.800	64.200	57.362	114,948
2023-06-07	66.800	67.800	66.200	66.400	59.327	159,108
2023-06-05	68.300	68.500	66.600	66.600	59.506	143,646
2023-06-02	67.300	68.500	66.800	68.000	60.757	216,010
2023-06-01	66.500	67.100	65.800	67.100	59.953	80,682
2023-05-31	65.400	65.700	64.200	65.100	58.166	119,215
2023-05-30	65.500	66.500	64.100	65.700	58.702	57,349
2023-05-29	67.000	67.700	65.300	65.500	58.523	66,810
2023-05-26	65.800	66.900	65.300	66.500	59.417	50,814
2023-05-25	65.200	67.200	65.200	65.800	58.791	93,290
2023-05-24	67.500	68.000	65.200	65.200	58.255	110,820
2023-05-23	67.500	67.900	66.700	67.500	60.310	81,644
2023-05-22	68.000	68.100	66.600	67.500	60.310	59,439
2023-05-19	65.300	68.500	65.300	67.900	60.667	178,710
2023-05-17	65.000	65.700	64.500	65.300	58.344	34,683
2023-05-16	67.500	67.700	65.400	65.500	58.523	62,930
2023-05-15	66.300	68.200	66.000	67.400	60.221	126,651
2023-05-12	67.600	67.600	65.300	66.300	59.238	99,764
2023-05-11	65.300	67.700	65.300	67.400	60.221	3,526,533
2023-05-10	65.700	67.100	64.800	65.300	58.344	171,601
2023-05-09	66.600	66.900	64.800	65.700	58.702	60,191
2023-05-08	67.000	67.500	66.000	66.600	59.506	80,268
2023-05-05	64.700	67.000	64.600	66.800	59.685	110,631
2023-05-04	64.100	64.400	63.100	64.400	57.540	57,571
2023-05-03	64.500	65.400	63.400	64.200	57.362	1,071,312
2023-05-02	65.800	66.400	64.200	64.400	57.540	78,955
2023-04-28	66.000	66.600	65.000	65.500	58.523	112,567
2023-04-27	65.000	66.500	64.000	65.900	58.881	276,411
2023-04-26	67.600	67.700	63.200	64.900	57.987	832,943
2023-04-25	63.300	71.300	60.700	68.100	59.417	561,629
2023-04-24	64.300	64.500	63.400	64.000	55.839	76,002
2023-04-21	64.400	65.300	63.800	64.200	56.014	58,970
2023-04-20	66.000	66.000	64.100	64.300	56.101	71,120
2023-04-19	65.400	65.900	64.600	65.400	57.061	96,746
2023-04-18	65.000	65.700	64.100	65.200	56.886	74,565
2023-04-17	64.800	65.900	64.500	64.800	56.537	149,894
2023-04-14	64.800	65.400	64.100	64.600	56.363	174,960
2023-04-13	63.000	64.900	62.100	64.600	56.363	246,878
2023-04-12	62.400	62.900	60.900	61.600	53.745	793,795
2023-04-11	61.400	62.900	60.800	62.200	54.269	224,210
2023-04-06	60.500	61.600	60.300	61.400	53.571	64,855
2023-04-05	62.100	62.100	60.100	60.500	52.786	121,946
2023-04-04	61.000	62.500	61.000	61.900	54.007	482,259
2023-04-03	62.500	62.600	60.900	61.000	53.222	178,109
2023-03-31	61.500	62.000	60.600	62.000	54.094	82,166
2023-03-30	60.900	62.000	60.700	61.700	53.833	109,469
2023-03-29	61.900	61.900	60.200	60.900	53.135	169,208
2023-03-28	62.200	62.200	60.500	61.400	53.571	103,813
2023-03-27	61.000	61.800	60.200	60.500	52.786	168,815
2023-03-24	61.900	61.900	59.900	60.400	52.698	144,047
2023-03-23	62.300	62.300	60.600	61.700	53.833	214,999
2023-03-22	61.700	62.400	61.200	61.900	54.007	140,170
2023-03-21	61.500	62.500	60.700	61.700	53.833	190,453
2023-03-20	58.900	62.200	56.200	61.500	53.658	473,074

← NewerPage 15 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.