Fagerhult AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	16.980	17.400	16.900	17.180	17.180	225,255
2026-07-24	16.900	17.080	16.520	16.720	16.720	255,367
2026-07-23	17.420	17.420	16.760	16.860	16.860	226,457
2026-07-22	17.140	17.540	17.020	17.240	17.240	438,863
2026-07-21	18.500	19.380	16.580	17.000	17.000	901,187
2026-07-20	17.800	18.020	17.660	17.920	17.920	199,434
2026-07-17	17.700	18.060	17.540	17.740	17.740	193,174
2026-07-16	17.520	17.740	17.480	17.680	17.680	142,080
2026-07-15	17.840	17.840	17.380	17.740	17.740	130,743
2026-07-14	17.900	17.900	17.540	17.740	17.740	154,530
2026-07-13	18.080	18.080	17.660	17.960	17.960	184,992
2026-07-10	17.700	18.200	17.600	18.020	18.020	276,619
2026-07-09	17.440	17.760	17.260	17.580	17.580	201,239
2026-07-08	18.100	18.100	17.080	17.400	17.400	247,773
2026-07-07	17.900	18.040	17.520	17.640	17.640	129,975
2026-07-06	17.960	18.180	17.700	17.900	17.900	98,218
2026-07-03	17.920	18.300	17.920	18.280	18.280	180,425
2026-07-02	17.860	18.160	17.640	17.900	17.900	213,205
2026-07-01	17.300	17.800	17.200	17.700	17.700	247,762
2026-06-30	17.400	17.440	17.160	17.200	17.200	186,804
2026-06-29	17.500	17.700	17.280	17.340	17.340	209,355
2026-06-26	17.160	17.560	16.920	17.500	17.500	631,653
2026-06-25	17.000	17.380	16.980	17.140	17.140	426,158
2026-06-24	17.440	17.620	17.200	17.460	17.460	185,371
2026-06-23	17.880	17.880	17.400	17.460	17.460	159,709
2026-06-22	17.740	17.800	17.420	17.720	17.720	166,889
2026-06-18	17.920	17.940	17.580	17.860	17.860	196,067
2026-06-17	18.220	18.260	17.720	17.920	17.920	218,560
2026-06-16	18.000	18.200	17.960	18.200	18.200	147,868
2026-06-15	17.800	18.360	17.800	17.880	17.880	1,243,423
2026-06-12	17.980	18.040	17.660	17.760	17.760	223,883
2026-06-11	18.020	18.040	17.620	17.700	17.700	189,194
2026-06-10	18.300	18.300	17.820	17.960	17.960	170,103
2026-06-09	18.160	18.300	17.940	18.040	18.040	120,588
2026-06-08	18.240	18.240	17.860	18.160	18.160	411,308
2026-06-05	18.420	18.780	18.300	18.320	18.320	136,585
2026-06-04	18.360	18.560	18.160	18.420	18.420	167,764
2026-06-03	18.280	18.360	18.120	18.200	18.200	169,757
2026-06-02	18.600	18.800	18.200	18.300	18.300	219,526
2026-06-01	19.280	19.300	18.320	18.340	18.340	424,073
2026-05-29	19.320	19.360	19.040	19.280	19.280	226,847
2026-05-28	19.300	19.440	19.180	19.320	19.320	154,562
2026-05-27	19.500	19.800	19.240	19.320	19.320	244,286
2026-05-26	19.620	19.820	19.420	19.500	19.500	118,136
2026-05-25	19.480	19.800	19.380	19.720	19.720	275,029
2026-05-22	19.420	19.600	19.200	19.320	19.320	173,061
2026-05-21	19.600	19.740	19.240	19.260	19.260	203,300
2026-05-20	19.400	19.700	19.220	19.500	19.500	195,523
2026-05-19	19.140	19.740	19.140	19.400	19.400	241,068
2026-05-18	19.300	19.320	18.820	19.140	19.140	223,925
2026-05-15	19.280	19.540	19.180	19.300	19.300	211,698
2026-05-13	19.800	19.800	19.100	19.180	19.180	177,199
2026-05-12	19.800	19.800	19.400	19.400	19.400	273,038
2026-05-11	20.000	20.000	19.580	19.720	19.720	368,929
2026-05-08	20.600	20.600	19.700	19.780	19.780	587,036
2026-05-07	21.150	21.550	20.600	20.600	20.600	522,681
2026-05-06	21.000	21.500	21.000	21.000	21.000	508,527
2026-05-05	20.450	20.950	19.580	20.800	20.800	1,061,329
2026-05-04	22.250	22.600	21.250	21.350	20.250	486,008
2026-04-30	22.400	22.500	21.850	22.200	21.056	188,383

← NewerPage 2 of 3 · 128 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.