Fagerhult AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	22.400	22.500	21.850	22.200	21.056	188,383
2026-04-29	22.100	22.350	22.050	22.100	20.961	167,106
2026-04-28	22.050	22.250	21.800	22.000	20.867	213,686
2026-04-27	22.150	22.400	22.000	22.000	20.867	205,016
2026-04-24	22.350	22.450	21.800	22.050	20.914	354,312
2026-04-23	22.500	23.000	22.000	22.100	20.961	359,437
2026-04-22	23.700	23.700	22.200	22.350	21.199	1,025,651
2026-04-21	23.700	24.350	23.300	23.300	22.100	2,443,308
2026-04-20	30.000	30.000	29.400	29.400	27.885	88,095
2026-04-17	29.500	30.600	29.500	30.200	28.644	115,692
2026-04-16	29.550	29.700	29.300	29.550	28.028	106,296
2026-04-15	29.100	29.650	29.100	29.450	27.933	138,402
2026-04-14	29.000	29.500	28.700	29.050	27.553	192,014
2026-04-13	29.100	29.100	27.550	28.550	27.079	516,356
2026-04-10	28.600	29.450	28.600	29.200	27.696	113,151
2026-04-09	28.450	28.800	28.150	28.450	26.984	116,949
2026-04-08	28.750	29.250	28.650	28.700	27.221	150,306
2026-04-07	27.850	28.400	27.600	27.700	26.273	106,921
2026-04-02	27.700	28.000	27.600	27.850	26.415	150,731
2026-04-01	27.600	28.300	27.600	27.950	26.510	255,190
2026-03-31	27.500	27.750	27.250	27.300	25.893	752,535
2026-03-30	26.950	27.350	26.500	27.150	25.751	163,745
2026-03-27	27.250	27.250	26.750	27.050	25.656	556,399
2026-03-26	27.350	27.500	27.200	27.250	25.846	76,094
2026-03-25	27.000	27.950	27.000	27.300	25.893	239,101
2026-03-24	27.550	27.550	26.800	26.850	25.467	573,403
2026-03-23	26.500	27.900	26.150	27.250	25.846	454,963
2026-03-20	27.600	27.600	26.850	26.850	25.467	456,188
2026-03-19	27.800	27.950	27.500	27.550	26.131	494,142
2026-03-18	27.750	28.400	27.550	28.000	26.557	292,794
2026-03-17	27.900	28.100	27.550	27.650	26.225	180,080
2026-03-16	28.650	28.650	27.800	27.900	26.463	163,522
2026-03-13	29.200	29.200	28.450	28.450	26.984	189,090
2026-03-12	28.300	29.300	28.100	29.150	27.648	545,336
2026-03-11	28.250	28.450	27.400	28.350	26.889	951,146
2026-03-10	28.850	28.950	27.650	28.400	26.937	568,532
2026-03-09	26.850	28.450	26.500	28.350	26.889	1,694,752
2026-03-06	27.350	27.400	26.900	27.200	25.799	1,042,650
2026-03-05	27.150	27.700	26.850	27.250	25.846	1,406,826
2026-03-04	29.000	29.000	26.750	27.150	25.751	216,025
2026-03-03	28.150	28.150	27.100	27.200	25.799	266,514
2026-03-02	29.050	29.200	28.200	28.300	26.842	221,049
2026-02-27	29.650	29.800	29.250	29.300	27.790	269,730
2026-02-26	29.500	30.200	29.400	29.600	28.075	345,783
2026-02-25	29.700	29.800	29.300	29.350	27.838	158,554
2026-02-24	29.800	30.100	29.550	29.600	28.075	208,450
2026-02-23	31.050	31.350	29.850	29.850	28.312	211,688
2026-02-20	31.600	31.950	30.550	31.000	29.403	698,396
2026-02-19	32.050	32.350	31.500	31.550	29.925	393,292
2026-02-18	33.800	34.650	31.300	32.100	30.446	266,390
2026-02-17	36.450	40.400	33.200	33.350	31.632	478,287
2026-02-16	36.550	36.750	36.000	36.050	34.193	102,852
2026-02-13	36.050	36.750	36.000	36.450	34.572	60,066
2026-02-12	36.750	36.950	35.600	35.750	33.908	87,488
2026-02-11	36.800	37.050	36.500	36.750	34.857	63,586
2026-02-10	37.000	37.050	36.450	36.850	34.951	97,915
2026-02-09	37.500	37.500	37.000	37.000	35.094	65,943
2026-02-06	37.200	37.500	36.650	37.250	35.331	52,413
2026-02-05	37.950	37.950	37.000	37.200	35.283	53,990
2026-02-04	37.500	38.100	37.500	37.900	35.947	68,742

← NewerPage 3 of 22 · 1,261 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.