Fagerhult AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	45.000	45.000	43.850	44.450	38.782	29,918
2022-07-05	45.100	46.000	43.850	44.200	38.564	21,356
2022-07-04	45.000	46.250	44.650	45.100	39.349	28,497
2022-07-01	46.100	46.200	44.500	45.800	39.960	31,223
2022-06-30	45.900	45.900	44.200	45.450	39.655	50,656
2022-06-29	47.900	47.950	45.600	46.000	40.135	61,849
2022-06-28	47.000	49.550	46.650	47.900	41.792	291,939
2022-06-27	46.500	47.850	46.450	47.700	41.618	39,092
2022-06-23	47.500	47.500	45.950	46.450	40.527	33,358
2022-06-22	47.050	47.500	45.950	47.500	41.443	32,085
2022-06-21	52.000	52.000	47.000	47.000	41.007	48,122
2022-06-20	52.500	52.500	47.650	48.200	42.054	1,050,282
2022-06-17	49.400	52.500	48.250	52.500	45.806	98,997
2022-06-16	50.000	50.800	47.750	49.400	43.101	50,572
2022-06-15	48.000	50.200	47.100	49.300	43.014	49,950
2022-06-14	49.000	49.100	47.600	48.550	42.359	46,601
2022-06-13	50.000	50.000	47.900	49.150	42.883	54,143
2022-06-10	50.200	50.300	49.400	50.000	43.625	71,565
2022-06-09	52.500	52.500	50.200	50.200	43.799	45,230
2022-06-08	54.500	54.500	51.900	52.100	45.457	58,476
2022-06-07	52.000	54.700	52.000	54.500	47.551	34,360
2022-06-03	52.100	52.700	51.700	51.700	45.108	9,611
2022-06-02	54.800	54.900	51.700	51.700	45.108	36,039
2022-06-01	53.700	54.600	53.200	54.500	47.551	95,074
2022-05-31	53.700	54.000	51.800	53.400	46.591	412,614
2022-05-30	49.400	52.900	49.400	52.000	45.370	53,193
2022-05-27	49.600	52.200	48.800	52.200	45.544	75,945
2022-05-25	49.950	49.950	48.300	48.750	42.534	33,359
2022-05-24	49.500	50.800	49.100	49.300	43.014	652,374
2022-05-23	48.750	50.300	46.150	50.300	43.886	38,942
2022-05-20	48.150	49.400	48.000	48.750	42.534	35,471
2022-05-19	49.000	49.000	47.000	48.150	42.010	27,386
2022-05-18	48.750	49.400	48.200	48.300	42.141	25,616
2022-05-17	46.700	48.650	46.150	47.900	41.792	31,750
2022-05-16	47.000	47.150	46.350	46.850	40.876	20,567
2022-05-13	44.350	46.900	44.350	46.750	40.789	27,316
2022-05-12	44.900	44.900	43.450	44.350	38.695	31,851
2022-05-11	44.050	45.000	44.000	44.900	39.175	22,059
2022-05-10	44.500	45.950	44.050	44.050	38.433	49,950
2022-05-09	45.600	45.600	44.350	44.500	38.826	44,787
2022-05-06	45.750	45.800	45.000	45.550	39.742	55,742
2022-05-05	47.600	47.600	45.350	45.600	39.786	22,287
2022-05-04	47.050	47.050	45.900	46.550	40.614	30,782
2022-05-03	48.750	49.600	47.000	47.050	41.051	157,660
2022-05-02	49.850	49.850	47.350	49.450	43.145	75,808
2022-04-29	48.000	49.650	46.500	49.650	43.319	110,249
2022-04-28	44.400	48.500	44.200	47.750	41.661	153,415
2022-04-27	46.000	46.000	44.000	44.350	38.695	71,100
2022-04-26	46.100	47.950	45.650	45.850	38.869	114,448
2022-04-25	47.500	47.500	45.800	46.900	39.760	47,124
2022-04-22	47.500	48.000	47.250	47.950	40.650	67,958
2022-04-21	47.150	48.200	47.150	47.600	40.353	91,386
2022-04-20	49.000	49.000	47.100	47.150	39.972	29,559
2022-04-19	47.500	48.000	46.700	47.350	40.141	37,773
2022-04-14	46.750	47.950	46.750	47.450	40.226	17,726
2022-04-13	47.400	47.500	46.350	47.200	40.014	34,678
2022-04-12	46.100	47.500	46.100	47.400	40.183	22,609
2022-04-11	48.050	48.050	47.200	47.650	40.395	22,452
2022-04-08	47.950	48.500	47.500	48.000	40.692	38,968
2022-04-07	48.200	48.650	47.700	48.000	40.692	53,010

← NewerPage 19 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.