Fagerhult AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	36.850	36.850	34.900	35.000	30.537	85,182
2022-09-27	36.700	37.550	35.450	36.850	32.151	24,688
2022-09-26	38.600	39.000	36.700	36.700	32.020	27,334
2022-09-23	40.000	40.000	38.600	38.600	33.678	10,489
2022-09-22	39.650	39.650	38.600	39.400	34.376	28,852
2022-09-21	37.500	41.250	37.300	40.000	34.900	41,449
2022-09-20	40.000	40.800	37.550	37.550	32.762	51,525
2022-09-19	40.000	40.650	39.050	40.000	34.900	36,504
2022-09-16	42.950	42.950	40.950	40.950	35.729	40,655
2022-09-15	44.450	44.650	42.950	42.950	37.473	13,703
2022-09-14	46.500	46.500	44.200	44.450	38.782	17,550
2022-09-13	49.950	49.950	45.600	47.000	41.007	15,728
2022-09-12	47.300	48.400	46.100	47.250	41.225	56,323
2022-09-09	45.750	46.600	45.550	46.600	40.658	16,849
2022-09-08	45.400	45.800	43.700	44.700	39.000	34,855
2022-09-07	46.000	46.000	43.850	45.350	39.567	12,490
2022-09-06	44.100	45.050	43.700	44.400	38.739	24,442
2022-09-05	43.450	44.150	42.800	44.100	38.477	31,272
2022-09-02	44.200	44.950	43.000	44.050	38.433	24,637
2022-09-01	46.500	46.500	44.200	44.200	38.564	24,154
2022-08-31	46.400	46.400	44.750	45.650	39.829	74,658
2022-08-30	45.550	46.550	44.600	44.700	39.000	57,840
2022-08-29	44.250	46.500	44.100	45.550	39.742	66,794
2022-08-26	45.000	46.350	45.000	45.850	40.004	48,638
2022-08-25	46.900	47.150	45.000	45.000	39.262	30,111
2022-08-24	49.000	49.050	45.900	45.900	40.047	190,495
2022-08-23	50.000	50.800	49.100	50.100	43.712	43,540
2022-08-22	51.100	51.100	49.050	49.050	42.796	17,594
2022-08-19	52.100	52.100	51.000	51.100	44.584	13,614
2022-08-18	53.300	53.300	51.200	51.200	44.672	10,251
2022-08-17	52.400	52.800	51.300	52.800	46.068	24,182
2022-08-16	51.900	53.000	51.800	52.200	45.544	20,594
2022-08-15	53.200	53.900	51.900	51.900	45.282	13,730
2022-08-12	53.100	53.800	52.800	53.200	46.417	19,425
2022-08-11	52.200	53.700	52.100	53.000	46.242	41,933
2022-08-10	51.700	53.500	50.500	51.900	45.282	21,648
2022-08-09	53.500	53.600	51.000	51.600	45.021	16,220
2022-08-08	52.600	53.500	52.600	53.400	46.591	12,969
2022-08-05	51.900	53.200	51.900	52.600	45.893	21,285
2022-08-04	53.100	53.500	51.400	51.900	45.282	15,014
2022-08-03	51.700	53.100	51.700	53.100	46.329	11,941
2022-08-02	54.300	54.300	51.400	51.900	45.282	24,490
2022-08-01	55.000	55.000	52.700	53.000	46.242	14,916
2022-07-29	53.500	55.200	53.400	55.200	48.161	26,280
2022-07-28	52.200	53.600	52.000	53.500	46.678	22,202
2022-07-27	52.000	53.000	51.200	53.000	46.242	20,935
2022-07-26	54.000	54.000	52.000	52.600	45.893	34,760
2022-07-25	51.000	54.100	50.500	54.100	47.202	21,100
2022-07-22	52.000	53.000	50.900	51.900	45.282	26,223
2022-07-21	50.200	53.100	50.200	53.100	46.329	23,227
2022-07-20	51.000	51.000	49.600	50.100	43.712	20,394
2022-07-19	48.750	50.000	48.150	50.000	43.625	33,442
2022-07-18	47.250	49.300	46.550	49.300	43.014	30,513
2022-07-15	45.750	47.300	45.650	47.250	41.225	26,604
2022-07-14	46.000	46.250	45.250	45.750	39.916	12,662
2022-07-13	47.300	47.550	45.550	46.150	40.265	16,366
2022-07-12	45.350	47.300	45.200	47.300	41.269	23,984
2022-07-11	45.600	46.550	45.600	46.350	40.440	17,241
2022-07-08	45.200	46.750	45.000	46.750	40.789	45,367
2022-07-07	44.100	45.350	44.100	45.000	39.262	73,304

← NewerPage 18 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.