Fagerhult AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	40.150	40.700	40.100	40.300	38.224	51,368
2025-08-08	40.950	40.950	39.750	40.150	38.081	63,563
2025-08-07	39.200	40.100	38.900	39.750	37.702	71,212
2025-08-06	39.750	39.900	39.150	39.200	37.180	38,109
2025-08-05	38.700	39.800	38.700	39.600	37.560	434,475
2025-08-04	38.500	38.900	38.050	38.650	36.659	46,180
2025-08-01	37.750	38.200	37.600	37.950	35.995	52,821
2025-07-31	38.000	38.550	37.800	38.000	36.042	113,894
2025-07-30	37.800	38.700	37.800	38.100	36.137	68,222
2025-07-29	38.600	38.900	37.750	37.750	35.805	61,933
2025-07-28	38.300	39.100	38.250	38.500	36.516	54,754
2025-07-25	38.200	38.300	37.600	38.050	36.090	37,300
2025-07-24	38.000	38.750	38.000	38.200	36.232	30,056
2025-07-23	37.250	38.100	37.250	37.700	35.758	76,340
2025-07-22	38.550	38.550	37.100	37.200	35.283	67,447
2025-07-21	38.400	38.900	37.250	37.400	35.473	147,762
2025-07-18	42.300	42.300	37.600	37.650	35.710	292,920
2025-07-17	42.250	43.400	42.250	43.350	41.117	38,416
2025-07-16	43.300	44.750	42.200	42.250	40.073	89,610
2025-07-15	42.750	43.850	42.750	43.300	41.069	32,977
2025-07-14	43.000	43.100	42.600	42.600	40.405	29,825
2025-07-11	44.000	44.000	43.100	43.100	40.879	31,330
2025-07-10	43.450	44.400	43.450	44.350	42.065	23,515
2025-07-09	44.400	44.400	43.250	43.250	41.022	33,710
2025-07-08	44.400	44.450	43.800	44.400	42.112	14,036
2025-07-07	44.300	44.750	43.750	44.150	41.875	32,622
2025-07-04	45.100	45.100	43.950	44.300	42.018	22,145
2025-07-03	44.650	45.400	44.500	44.800	42.492	24,209
2025-07-02	44.400	44.750	44.050	44.550	42.255	34,392
2025-07-01	43.000	44.400	42.450	44.250	41.970	188,649
2025-06-30	41.700	42.700	41.700	42.300	40.121	887,172
2025-06-27	41.250	41.850	41.250	41.850	39.694	28,145
2025-06-26	40.700	41.200	40.700	40.800	38.698	35,764
2025-06-25	41.750	42.200	40.700	40.850	38.745	38,050
2025-06-24	41.450	42.250	41.350	41.600	39.457	25,310
2025-06-23	42.100	42.100	40.900	41.050	38.935	48,316
2025-06-19	41.700	42.600	41.650	42.100	39.931	173,577
2025-06-18	42.250	42.500	41.750	42.050	39.884	52,806
2025-06-17	42.700	43.200	42.300	42.350	40.168	26,485
2025-06-16	43.000	43.400	42.700	42.800	40.595	22,855
2025-06-13	43.700	43.750	42.700	43.050	40.832	85,505
2025-06-12	44.850	44.850	44.000	44.100	41.828	43,358
2025-06-11	45.250	45.250	44.150	44.450	42.160	66,727
2025-06-10	44.700	46.200	44.350	45.050	42.729	119,389
2025-06-09	44.950	45.600	44.100	44.400	42.112	104,130
2025-06-05	42.250	44.300	42.250	44.250	41.970	65,262
2025-06-04	41.650	42.700	41.650	42.600	40.405	335,205
2025-06-03	42.700	42.950	41.550	41.700	39.552	1,068,001
2025-06-02	42.350	42.750	41.700	42.700	40.500	352,242
2025-05-30	41.800	42.900	41.450	42.450	40.263	103,606
2025-05-28	41.800	42.650	41.450	41.800	39.646	117,022
2025-05-27	41.750	42.750	41.600	42.300	40.121	214,907
2025-05-26	41.550	42.000	41.300	41.750	39.599	72,620
2025-05-23	42.800	43.000	41.500	41.800	39.646	53,098
2025-05-22	42.350	42.750	41.750	42.250	40.073	48,909
2025-05-21	43.000	43.600	42.600	43.050	40.832	53,034
2025-05-20	42.800	44.050	42.800	43.850	41.591	59,781
2025-05-19	43.500	43.500	42.200	42.850	40.642	128,748
2025-05-16	43.350	43.550	42.900	43.550	41.306	27,901
2025-05-15	44.100	44.100	42.800	43.350	41.117	33,544

← NewerPage 6 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.