Fagerhult AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	58.300	60.700	57.000	59.200	51.651	153,981
2023-03-16	56.900	59.400	56.500	58.200	50.779	178,013
2023-03-15	58.900	58.900	56.500	56.600	49.383	81,250
2023-03-14	56.800	58.700	56.400	58.500	51.041	70,687
2023-03-13	57.300	57.500	55.100	56.800	49.557	748,781
2023-03-10	58.300	58.300	55.700	56.500	49.296	133,087
2023-03-09	59.800	59.800	57.100	58.300	50.866	158,452
2023-03-08	58.200	59.400	57.800	58.900	51.390	94,522
2023-03-07	58.800	59.700	58.000	58.300	50.866	133,688
2023-03-06	59.500	59.900	58.400	59.000	51.477	91,063
2023-03-03	58.800	59.700	58.300	59.400	51.826	114,294
2023-03-02	57.500	58.900	57.000	58.800	51.302	178,717
2023-03-01	56.600	58.100	55.500	57.500	50.168	396,057
2023-02-28	56.000	56.700	54.700	55.800	48.685	2,311,020
2023-02-27	54.800	57.100	54.500	56.000	48.859	208,505
2023-02-24	55.200	57.500	53.700	54.500	47.551	217,700
2023-02-23	53.600	56.500	52.500	55.100	48.074	262,059
2023-02-22	50.900	55.500	49.800	53.800	46.940	823,969
2023-02-21	49.450	49.650	46.600	46.800	40.833	89,532
2023-02-20	48.000	50.700	48.000	49.000	42.752	88,855
2023-02-17	45.750	48.200	44.850	47.850	41.749	56,229
2023-02-16	47.000	47.500	44.450	46.950	40.963	74,891
2023-02-15	48.200	48.200	45.750	47.000	41.007	105,950
2023-02-14	47.000	50.000	46.800	48.000	41.880	74,994
2023-02-13	44.050	47.150	44.000	46.800	40.833	84,396
2023-02-10	46.150	46.150	42.150	44.000	38.390	172,137
2023-02-09	49.500	49.500	45.450	46.150	40.265	50,459
2023-02-08	50.400	50.500	47.900	48.100	41.967	19,686
2023-02-07	48.400	49.800	47.150	49.450	43.145	249,490
2023-02-06	49.350	50.000	48.350	48.350	42.185	58,514
2023-02-03	50.300	51.500	48.900	49.350	43.057	78,825
2023-02-02	49.600	51.100	46.500	49.850	43.494	444,466
2023-02-01	48.450	50.500	48.450	49.550	43.232	33,767
2023-01-31	49.100	50.500	48.250	48.800	42.578	41,279
2023-01-30	50.900	50.900	48.250	49.550	43.232	30,653
2023-01-27	49.350	51.300	49.350	50.300	43.886	73,764
2023-01-26	51.300	51.300	48.900	49.350	43.057	55,945
2023-01-25	50.200	51.700	48.050	50.500	44.061	104,662
2023-01-24	48.800	50.700	48.800	50.200	43.799	112,879
2023-01-23	47.150	49.050	46.150	48.550	42.359	118,177
2023-01-20	46.150	47.450	45.450	46.150	40.265	38,368
2023-01-19	46.950	47.350	45.200	46.150	40.265	35,453
2023-01-18	44.800	47.150	44.800	45.450	39.655	31,896
2023-01-17	45.600	46.400	44.300	45.050	39.306	28,669
2023-01-16	46.400	46.400	44.600	45.600	39.786	141,409
2023-01-13	44.000	47.000	43.550	46.400	40.484	66,876
2023-01-12	43.550	44.000	42.850	44.000	38.390	190,030
2023-01-11	42.800	44.150	42.500	43.050	37.561	14,651
2023-01-10	41.800	43.600	41.000	42.800	37.343	25,465
2023-01-09	42.550	43.600	41.550	41.800	36.470	23,049
2023-01-05	43.200	43.350	42.050	42.050	36.688	11,819
2023-01-04	42.450	43.050	42.000	43.050	37.561	118,163
2023-01-03	41.000	42.550	41.000	42.500	37.081	28,683
2023-01-02	40.000	41.000	39.700	40.950	35.729	70,862
2022-12-30	41.250	41.300	40.000	40.450	35.292	28,207
2022-12-29	39.900	41.300	39.400	41.300	36.034	27,040
2022-12-28	39.800	40.600	39.450	39.950	34.856	25,524
2022-12-27	40.850	40.850	39.650	39.950	34.856	33,377
2022-12-23	40.100	41.800	40.100	40.850	35.641	16,966
2022-12-22	42.600	42.600	40.050	40.250	35.118	17,979

← NewerPage 16 of 21 · 1,257 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.