Fagerhult AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	52.500	52.500	47.800	48.700	41.286	34,273
2022-04-05	50.700	50.700	49.400	49.400	41.879	50,523
2022-04-04	50.300	51.000	50.200	50.800	43.066	19,606
2022-04-01	50.300	51.000	49.650	51.000	43.235	19,164
2022-03-31	51.500	51.900	50.100	50.300	42.642	21,592
2022-03-30	52.900	52.900	51.400	51.500	43.659	28,630
2022-03-29	52.200	52.500	51.000	52.500	44.507	28,857
2022-03-28	48.050	51.300	48.050	51.200	43.405	30,692
2022-03-25	50.000	50.800	49.200	49.600	42.049	24,569
2022-03-24	51.300	51.500	50.200	50.400	42.727	16,915
2022-03-23	52.400	53.000	51.300	51.600	43.744	17,909
2022-03-22	53.000	53.800	52.200	52.700	44.677	99,442
2022-03-21	53.300	54.300	52.300	53.000	44.931	53,889
2022-03-18	53.900	54.100	52.700	53.300	45.185	39,234
2022-03-17	53.200	54.800	53.000	53.900	45.694	51,793
2022-03-16	50.100	52.500	50.100	52.200	44.253	27,858
2022-03-15	54.800	54.800	50.500	50.600	42.896	27,677
2022-03-14	51.700	53.200	51.600	52.800	44.761	46,035
2022-03-11	52.000	53.200	51.500	51.700	43.829	27,464
2022-03-10	52.000	52.000	50.800	51.300	43.490	70,883
2022-03-09	48.250	51.200	48.250	51.100	43.320	45,787
2022-03-08	49.000	51.100	47.950	49.200	41.709	52,305
2022-03-07	49.700	50.900	47.350	49.350	41.837	154,120
2022-03-04	51.200	51.200	49.600	49.900	42.303	98,838
2022-03-03	52.000	54.900	51.400	51.400	43.574	61,077
2022-03-02	54.100	55.100	52.000	55.000	46.626	125,667
2022-03-01	54.200	56.400	54.200	55.000	46.626	66,082
2022-02-28	54.700	56.400	54.200	56.400	47.813	105,326
2022-02-25	54.200	56.400	52.500	54.700	46.372	102,212
2022-02-24	54.000	56.500	52.500	56.500	47.898	270,817
2022-02-23	57.000	57.100	56.300	56.500	47.898	63,857
2022-02-22	55.000	57.200	55.000	56.400	47.813	59,686
2022-02-21	55.900	56.400	55.300	56.300	47.728	189,978
2022-02-18	57.000	57.200	55.800	56.400	47.813	79,382
2022-02-17	57.000	57.600	56.700	57.000	48.322	46,619
2022-02-16	57.200	58.500	57.200	57.200	48.491	27,852
2022-02-15	56.000	58.800	55.600	58.200	49.339	57,224
2022-02-14	57.500	57.500	55.000	56.500	47.898	126,388
2022-02-11	57.100	58.300	57.000	58.200	49.339	52,396
2022-02-10	58.500	58.900	57.500	57.700	48.915	33,109
2022-02-09	56.800	59.000	56.800	58.900	49.933	28,028
2022-02-08	57.600	58.600	56.800	57.300	48.576	53,037
2022-02-07	58.400	58.700	57.300	58.300	49.424	48,024
2022-02-04	58.500	58.700	57.600	58.400	49.509	60,022
2022-02-03	60.600	60.600	58.200	58.500	49.594	48,520
2022-02-02	60.100	61.100	60.100	60.500	51.289	34,864
2022-02-01	58.000	60.600	58.000	59.700	50.611	90,181
2022-01-31	59.900	60.900	57.800	57.800	49.000	160,264
2022-01-28	56.400	58.000	55.300	57.900	49.085	332,010
2022-01-27	57.100	57.100	55.800	56.200	47.644	97,699
2022-01-26	57.400	58.300	55.700	57.300	48.576	147,078
2022-01-25	59.000	59.000	56.200	56.400	47.813	171,279
2022-01-24	60.000	61.800	55.900	56.000	47.474	667,036
2022-01-21	56.000	56.100	55.000	56.100	47.559	135,664
2022-01-20	55.800	56.600	55.600	56.300	47.728	29,783
2022-01-19	55.700	56.700	55.300	55.800	47.305	47,013
2022-01-18	58.200	58.200	55.400	56.200	47.644	55,284
2022-01-17	57.300	57.500	56.500	56.700	48.068	37,182
2022-01-14	57.700	58.200	57.100	57.300	48.576	39,582
2022-01-13	59.500	59.500	58.200	58.700	49.763	37,936

← NewerPage 20 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.