Fagerhult AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	46.050	46.400	44.200	45.000	42.682	187,162
2025-10-31	45.550	46.200	45.500	46.200	43.820	33,915
2025-10-30	45.450	46.400	45.400	45.650	43.298	48,386
2025-10-29	45.700	46.200	44.800	45.700	43.345	151,593
2025-10-28	45.150	45.900	44.000	45.750	43.393	113,982
2025-10-27	42.450	45.550	42.000	45.200	42.871	319,361
2025-10-24	41.700	42.000	41.500	41.700	39.552	86,953
2025-10-23	41.050	41.950	41.000	41.550	39.409	48,739
2025-10-22	41.700	41.700	40.650	41.150	39.030	117,388
2025-10-21	40.700	41.800	40.450	41.400	39.267	26,610
2025-10-20	40.200	40.950	40.200	40.700	38.603	34,838
2025-10-17	41.000	41.000	40.050	40.250	38.176	28,057
2025-10-16	41.600	41.600	40.600	40.950	38.840	24,240
2025-10-15	41.000	41.450	40.700	40.950	38.840	40,377
2025-10-14	40.550	40.750	40.300	40.700	38.603	26,060
2025-10-13	40.200	40.800	39.550	40.650	38.556	38,139
2025-10-10	40.700	41.150	40.100	40.100	38.034	29,408
2025-10-09	41.200	41.650	40.500	40.700	38.603	41,025
2025-10-08	40.700	41.300	40.550	41.150	39.030	13,213
2025-10-07	41.000	41.150	40.550	40.600	38.508	19,435
2025-10-06	41.100	41.250	40.550	41.050	38.935	65,952
2025-10-03	41.800	41.800	40.650	41.400	39.267	33,351
2025-10-02	40.750	41.550	40.300	40.900	38.793	43,575
2025-10-01	41.200	41.650	40.400	40.550	38.461	51,554
2025-09-30	42.100	42.100	40.450	40.900	38.793	46,101
2025-09-29	41.300	41.650	41.000	41.450	39.314	20,501
2025-09-26	40.950	41.300	40.700	41.100	38.982	39,569
2025-09-25	41.600	41.600	40.550	40.650	38.556	36,483
2025-09-24	42.150	42.300	41.450	41.500	39.362	22,970
2025-09-23	42.100	43.000	42.100	42.500	40.310	46,339
2025-09-22	43.450	43.450	42.000	42.050	39.884	51,634
2025-09-19	42.600	43.500	42.250	43.500	41.259	481,078
2025-09-18	42.850	42.850	42.100	42.600	40.405	56,897
2025-09-17	43.500	43.500	42.000	42.000	39.836	64,939
2025-09-16	40.300	43.000	40.300	42.700	40.500	198,336
2025-09-15	40.450	41.000	40.350	40.350	38.271	32,247
2025-09-12	40.700	40.850	40.250	40.500	38.413	15,693
2025-09-11	40.500	40.750	40.150	40.250	38.176	18,384
2025-09-10	41.000	41.000	40.200	40.300	38.224	48,434
2025-09-09	40.500	41.150	40.450	40.800	38.698	28,050
2025-09-08	40.600	40.700	40.100	40.350	38.271	46,897
2025-09-05	40.100	40.650	39.800	40.550	38.461	62,813
2025-09-04	38.550	39.650	38.550	39.350	37.323	69,651
2025-09-03	38.750	39.200	38.600	38.850	36.848	52,086
2025-09-02	39.900	39.900	38.250	38.250	36.279	35,768
2025-09-01	40.350	40.350	39.300	39.800	37.749	48,471
2025-08-29	39.350	40.450	39.350	40.350	38.271	32,961
2025-08-28	39.800	40.400	39.700	39.900	37.844	33,434
2025-08-27	40.700	40.700	39.400	39.600	37.560	49,956
2025-08-26	40.600	40.750	40.400	40.500	38.413	21,962
2025-08-25	40.750	40.900	40.250	40.550	38.461	33,794
2025-08-22	40.300	40.750	40.100	40.750	38.651	49,467
2025-08-21	39.800	40.550	39.800	40.300	38.224	30,924
2025-08-20	40.900	40.950	39.850	39.850	37.797	47,780
2025-08-19	40.700	41.000	40.000	40.700	38.603	68,324
2025-08-18	41.400	41.400	40.350	40.700	38.603	83,097
2025-08-15	40.300	40.900	39.600	39.800	37.749	214,020
2025-08-14	39.950	41.300	39.900	40.300	38.224	76,057
2025-08-13	40.200	40.500	39.050	40.150	38.081	111,360
2025-08-12	40.300	40.400	39.800	40.200	38.129	1,252,193

← NewerPage 5 of 21 · 1,257 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.