Fagerhult AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	37.600	38.200	37.000	38.200	36.232	49,299
2026-02-02	37.400	37.800	36.400	37.500	35.568	71,544
2026-01-30	36.550	37.800	36.300	37.450	35.521	144,760
2026-01-29	37.800	37.900	36.450	36.450	34.572	216,446
2026-01-28	38.250	38.700	37.850	37.900	35.947	94,107
2026-01-27	38.650	38.750	38.150	38.350	36.374	35,218
2026-01-26	38.750	39.000	38.400	38.650	36.659	42,597
2026-01-23	38.450	39.000	38.250	38.750	36.754	78,792
2026-01-22	38.800	38.850	37.950	38.450	36.469	164,971
2026-01-21	38.100	38.200	37.300	37.750	35.805	82,515
2026-01-20	38.700	38.900	37.700	38.050	36.090	83,127
2026-01-19	38.950	39.200	38.550	38.650	36.659	61,447
2026-01-16	39.550	39.650	39.150	39.550	37.512	41,031
2026-01-15	39.000	39.400	38.900	39.400	37.370	70,637
2026-01-14	40.150	40.500	38.500	38.850	36.848	172,984
2026-01-13	39.500	40.400	39.000	40.000	37.939	262,252
2026-01-12	39.000	39.950	38.800	38.950	36.943	196,976
2026-01-09	39.500	39.700	38.500	38.650	36.659	171,047
2026-01-08	40.000	40.550	39.350	39.500	37.465	39,497
2026-01-07	39.900	40.650	39.800	40.400	38.319	63,886
2026-01-05	40.450	40.700	39.600	39.600	37.560	63,125
2026-01-02	40.950	41.400	40.300	40.500	38.413	41,455
2025-12-30	41.300	41.850	41.150	41.550	39.409	39,109
2025-12-29	40.450	41.650	40.250	41.350	39.220	54,309
2025-12-23	40.250	41.000	40.250	40.500	38.413	80,630
2025-12-22	39.800	40.450	39.550	40.350	38.271	60,370
2025-12-19	39.700	40.000	39.050	40.000	37.939	132,888
2025-12-18	39.550	39.550	39.000	39.500	37.465	51,191
2025-12-17	39.100	39.900	38.850	39.450	37.417	40,023
2025-12-16	39.150	39.450	38.950	39.100	37.086	63,964
2025-12-15	39.850	39.950	38.800	38.950	36.943	127,981
2025-12-12	39.900	40.450	39.700	39.800	37.749	60,138
2025-12-11	39.750	39.950	39.450	39.950	37.892	45,706
2025-12-10	39.600	39.950	39.500	39.750	37.702	35,261
2025-12-09	39.950	40.050	39.200	39.550	37.512	57,065
2025-12-08	40.600	40.650	39.900	40.100	38.034	53,673
2025-12-05	40.550	41.000	40.550	40.650	38.556	17,811
2025-12-04	40.850	40.900	40.000	40.600	38.508	88,772
2025-12-03	41.000	41.600	40.550	40.650	38.556	37,126
2025-12-02	41.600	41.700	40.900	41.100	38.982	43,943
2025-12-01	41.800	42.250	41.350	41.600	39.457	64,295
2025-11-28	41.400	41.850	41.200	41.650	39.504	70,235
2025-11-27	41.400	41.700	41.150	41.350	39.220	35,760
2025-11-26	41.550	41.900	41.300	41.400	39.267	37,283
2025-11-25	41.150	41.700	40.800	41.400	39.267	51,619
2025-11-24	40.900	41.500	40.550	41.250	39.125	33,730
2025-11-21	41.450	41.450	40.700	40.900	38.793	28,065
2025-11-20	41.050	42.050	40.900	41.450	39.314	37,311
2025-11-19	41.050	41.550	40.600	40.900	38.793	32,776
2025-11-18	41.950	41.950	41.000	41.200	39.077	34,142
2025-11-17	41.900	42.650	41.050	42.150	39.978	44,392
2025-11-14	42.000	42.000	41.000	41.750	39.599	35,941
2025-11-13	43.250	43.250	42.250	42.250	40.073	41,264
2025-11-12	42.650	43.200	42.350	43.050	40.832	40,352
2025-11-11	42.500	43.150	42.050	42.800	40.595	27,716
2025-11-10	41.850	42.300	41.700	42.000	39.836	49,440
2025-11-07	42.100	42.600	41.300	41.450	39.314	36,581
2025-11-06	43.050	43.350	42.100	42.100	39.931	32,030
2025-11-05	43.700	43.800	42.750	43.400	41.164	40,127
2025-11-04	45.000	45.000	43.500	43.600	41.354	47,152

← NewerPage 4 of 5 · 251 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.