Fagerhult AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	42.600	42.600	40.050	40.250	35.118	17,979
2022-12-21	42.600	42.600	40.900	41.800	36.470	20,751
2022-12-20	40.900	42.150	40.250	41.400	36.121	23,261
2022-12-19	41.200	41.200	40.000	40.900	35.685	21,424
2022-12-16	41.000	42.900	39.900	41.100	35.859	85,981
2022-12-15	42.400	42.400	40.000	42.000	36.645	79,352
2022-12-14	40.950	43.600	40.250	42.750	37.299	38,665
2022-12-13	39.700	41.000	39.700	40.500	35.336	38,762
2022-12-12	41.500	41.500	39.000	39.500	34.463	60,845
2022-12-09	41.200	41.350	39.600	41.200	35.947	157,400
2022-12-08	39.600	40.450	39.250	39.800	34.725	44,888
2022-12-07	41.600	42.000	39.500	39.500	34.463	49,210
2022-12-06	43.750	43.750	41.400	41.400	36.121	45,121
2022-12-05	43.350	43.600	42.300	42.550	37.124	45,637
2022-12-02	43.200	43.650	40.850	43.650	38.084	83,813
2022-12-01	43.900	43.900	42.000	42.900	37.430	417,621
2022-11-30	42.950	43.950	42.050	42.200	36.819	91,807
2022-11-29	43.950	45.200	42.250	42.900	37.430	33,467
2022-11-28	44.850	45.950	43.550	43.900	38.302	20,396
2022-11-25	45.300	46.900	43.200	44.850	39.131	42,023
2022-11-24	45.950	46.100	44.600	45.300	39.524	12,769
2022-11-23	44.000	45.200	42.900	44.950	39.218	11,379
2022-11-22	45.950	45.950	44.400	44.600	38.913	20,004
2022-11-21	46.200	46.800	45.450	45.450	39.655	26,296
2022-11-18	46.000	46.300	45.550	45.850	40.004	13,179
2022-11-17	43.600	47.000	42.450	45.700	39.873	38,759
2022-11-16	46.000	46.000	43.000	43.600	38.041	12,383
2022-11-15	46.000	46.250	43.150	43.250	37.735	24,012
2022-11-14	49.750	49.750	45.250	45.950	40.091	46,198
2022-11-11	46.500	48.850	45.950	48.850	42.621	19,701
2022-11-10	45.200	46.400	43.600	46.400	40.484	23,376
2022-11-09	44.700	45.750	44.050	45.050	39.306	12,608
2022-11-08	44.100	44.700	44.050	44.450	38.782	9,868
2022-11-07	43.000	44.700	43.000	44.100	38.477	9,236
2022-11-04	43.000	44.700	43.000	44.300	38.651	25,243
2022-11-03	41.000	43.750	40.950	43.300	37.779	15,907
2022-11-02	43.000	43.750	41.650	41.650	36.339	36,526
2022-11-01	44.250	44.750	42.100	42.850	37.386	27,127
2022-10-31	44.250	44.750	44.000	44.000	38.390	11,069
2022-10-28	40.800	45.000	40.300	44.150	38.520	64,154
2022-10-27	39.450	40.250	39.450	40.250	35.118	11,264
2022-10-26	38.500	39.950	38.400	39.450	34.420	16,589
2022-10-25	39.650	39.650	38.300	38.500	33.591	9,052
2022-10-24	40.000	40.800	38.600	38.600	33.678	11,186
2022-10-21	38.950	38.950	37.250	38.950	33.984	7,884
2022-10-20	38.250	38.950	37.800	38.500	33.591	3,403
2022-10-19	38.800	38.800	38.050	38.250	33.373	7,975
2022-10-18	40.150	40.150	38.800	38.800	33.853	12,437
2022-10-17	37.850	40.150	37.050	40.150	35.031	15,897
2022-10-14	37.000	38.000	36.000	37.850	33.024	98,776
2022-10-13	35.250	37.000	35.050	37.000	32.282	20,970
2022-10-12	37.000	37.100	35.150	35.150	30.668	17,497
2022-10-11	36.800	37.000	35.750	37.000	32.282	17,307
2022-10-10	38.000	38.000	35.800	36.800	32.108	21,593
2022-10-07	39.200	39.200	37.950	38.350	33.460	12,644
2022-10-06	39.100	39.100	38.300	39.100	34.114	8,610
2022-10-05	38.900	39.850	38.900	39.100	34.114	29,703
2022-10-04	40.000	40.050	38.900	39.300	34.289	14,952
2022-10-03	37.950	39.000	36.750	38.650	33.722	14,723
2022-09-30	38.950	38.950	36.150	37.400	32.631	29,134

← NewerPage 17 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.