Fagerhult AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	59.500	59.500	58.200	58.700	49.763	37,936
2022-01-12	58.000	60.600	57.500	59.500	50.441	66,805
2022-01-11	57.000	57.900	56.000	57.000	48.322	111,720
2022-01-10	58.500	59.100	56.200	57.000	48.322	64,975
2022-01-07	62.600	62.600	58.500	58.500	49.594	41,772
2022-01-05	62.100	62.600	61.300	62.600	53.069	7,397
2022-01-04	61.900	63.700	60.500	62.000	52.561	39,119
2022-01-03	60.800	62.000	59.700	59.900	50.780	53,273
2021-12-30	60.200	61.400	60.200	60.900	51.628	22,499
2021-12-29	59.800	60.600	59.700	60.300	51.119	31,905
2021-12-28	59.700	61.100	59.100	60.500	51.289	44,967
2021-12-27	59.100	61.000	58.800	59.700	50.611	59,006
2021-12-23	59.200	60.200	58.600	59.900	50.780	18,349
2021-12-22	58.400	59.800	58.400	59.300	50.272	18,087
2021-12-21	57.900	58.700	57.900	58.300	49.424	16,187
2021-12-20	58.200	58.600	57.200	57.600	48.831	31,139
2021-12-17	59.100	59.400	57.700	58.400	49.509	77,460
2021-12-16	58.500	60.500	58.200	58.300	49.424	23,349
2021-12-15	59.200	60.000	58.300	58.400	49.509	63,918
2021-12-14	60.300	61.000	59.200	59.200	50.187	102,523
2021-12-13	63.600	63.600	60.800	60.800	51.543	61,055
2021-12-10	65.400	65.400	62.400	62.400	52.900	50,398
2021-12-09	65.300	65.300	62.600	62.600	53.069	48,002
2021-12-08	64.700	65.700	63.900	65.300	55.358	80,256
2021-12-07	63.900	65.000	63.300	64.500	54.680	222,438
2021-12-06	63.000	63.100	61.500	62.800	53.239	71,390
2021-12-03	62.800	63.700	61.700	61.700	52.306	35,977
2021-12-02	64.800	64.900	62.500	62.800	53.239	121,437
2021-12-01	63.900	65.700	62.900	64.500	54.680	65,769
2021-11-30	62.600	64.800	61.700	64.000	54.256	54,199
2021-11-29	63.000	64.400	62.700	62.700	53.154	58,544
2021-11-26	64.700	64.900	62.900	62.900	53.324	59,396
2021-11-25	64.900	67.400	64.600	66.100	56.036	59,196
2021-11-24	65.700	66.200	65.000	65.000	55.104	93,347
2021-11-23	67.000	67.300	65.700	65.900	55.867	29,230
2021-11-22	66.900	68.100	66.000	67.600	57.308	48,240
2021-11-19	68.300	68.800	66.600	66.900	56.715	63,509
2021-11-18	68.500	69.800	68.200	68.300	57.902	102,303
2021-11-17	68.000	69.800	67.700	68.500	58.071	103,762
2021-11-16	67.900	68.100	66.600	68.000	57.647	77,157
2021-11-15	67.200	68.500	67.000	68.000	57.647	114,480
2021-11-12	65.900	69.200	64.600	67.600	57.308	369,347
2021-11-11	64.500	66.000	64.300	65.900	55.867	227,878
2021-11-10	65.000	65.100	64.000	64.500	54.680	24,186
2021-11-09	65.800	66.300	64.400	64.900	55.019	27,628
2021-11-08	64.400	66.100	63.900	65.800	55.782	59,282
2021-11-05	63.900	64.900	63.600	64.000	54.256	47,843
2021-11-04	64.500	65.900	63.900	64.000	54.256	188,665
2021-11-03	64.100	64.400	62.300	64.400	54.595	123,607
2021-11-02	63.600	64.300	61.900	63.700	54.002	229,470
2021-11-01	68.900	69.000	62.700	63.300	53.663	392,814
2021-10-29	69.100	70.100	68.000	68.900	58.410	144,492
2021-10-28	68.700	69.100	67.800	69.100	58.580	47,450
2021-10-27	70.100	70.800	68.500	69.000	58.495	59,937
2021-10-26	69.800	71.700	69.700	70.100	59.427	41,829
2021-10-25	69.000	70.900	69.000	70.400	59.682	60,767
2021-10-22	69.100	70.900	67.800	70.800	60.021	49,916
2021-10-21	68.300	69.800	67.600	69.600	59.004	38,837
2021-10-20	69.300	69.400	67.400	68.300	57.902	82,699
2021-10-19	70.800	71.000	69.800	70.000	59.343	41,411

← NewerPage 21 of 22 · 1,263 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.