Fagerhult AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	42.700	43.950	42.150	43.800	41.543	201,576
2025-05-13	43.450	43.450	42.550	42.850	40.642	128,128
2025-05-12	41.800	43.500	41.800	43.050	40.832	91,503
2025-05-09	41.850	42.200	41.650	41.700	39.552	89,085
2025-05-08	42.500	42.500	41.000	41.700	39.552	152,153
2025-05-07	40.700	41.350	40.700	41.000	38.888	52,832
2025-05-06	42.400	42.400	40.650	41.000	38.888	68,339
2025-05-05	42.500	42.500	41.550	41.800	39.646	38,106
2025-05-02	41.900	42.900	41.600	42.400	40.216	183,590
2025-04-30	40.550	42.200	40.550	41.900	39.741	68,906
2025-04-29	42.300	42.350	40.450	41.600	39.457	114,092
2025-04-28	44.250	44.750	41.000	42.650	39.125	225,456
2025-04-25	43.400	44.150	43.200	43.450	39.859	59,087
2025-04-24	43.000	43.250	41.250	43.200	39.629	54,437
2025-04-23	42.000	42.450	40.400	41.550	38.116	446,919
2025-04-22	40.800	40.800	39.750	40.300	36.969	69,405
2025-04-17	41.050	41.450	40.450	40.800	37.428	35,787
2025-04-16	41.300	41.450	40.400	41.100	37.703	33,940
2025-04-15	40.650	41.400	40.100	41.100	37.703	123,780
2025-04-14	41.600	41.600	40.050	40.900	37.519	37,360
2025-04-11	42.450	42.450	39.150	39.650	36.373	32,049
2025-04-10	43.600	43.600	40.350	40.500	37.152	72,680
2025-04-09	40.200	40.200	38.450	38.800	35.593	84,003
2025-04-08	39.050	40.500	38.200	40.150	36.831	71,750
2025-04-07	36.850	39.850	36.850	38.050	34.905	1,250,670
2025-04-04	39.950	41.800	39.250	39.600	36.327	323,603
2025-04-03	41.300	41.450	40.150	40.150	36.831	50,637
2025-04-02	42.000	42.000	40.800	41.300	37.886	46,495
2025-04-01	42.450	42.450	41.150	41.850	38.391	25,164
2025-03-31	42.550	42.550	41.400	41.400	37.978	67,982
2025-03-28	43.350	43.450	42.500	42.750	39.216	107,559
2025-03-27	43.600	43.850	42.950	43.550	39.950	144,977
2025-03-26	43.450	43.900	43.150	43.600	39.996	79,993
2025-03-25	44.000	44.000	42.650	43.350	39.767	171,824
2025-03-24	45.550	45.550	43.700	43.950	40.317	51,752
2025-03-21	45.150	45.250	44.300	44.900	41.189	109,965
2025-03-20	44.950	45.250	44.450	45.250	41.510	68,885
2025-03-19	45.000	45.200	44.050	44.550	40.868	55,477
2025-03-18	44.950	45.250	43.700	44.100	40.455	75,254
2025-03-17	44.850	45.000	44.250	44.950	41.235	38,229
2025-03-14	43.950	45.200	43.600	44.800	41.097	85,936
2025-03-13	43.350	43.650	43.000	43.250	39.675	277,383
2025-03-12	43.050	43.650	42.750	43.400	39.813	60,553
2025-03-11	43.250	44.050	42.750	42.800	39.262	98,940
2025-03-10	43.250	43.300	42.050	43.050	39.492	329,232
2025-03-07	43.100	43.700	42.750	43.000	39.446	59,490
2025-03-06	43.150	43.600	42.700	43.200	39.629	234,825
2025-03-05	43.350	43.850	42.800	43.150	39.583	138,051
2025-03-04	44.450	44.450	42.550	42.700	39.171	677,374
2025-03-03	45.650	45.800	44.300	44.450	40.776	76,869
2025-02-28	45.950	46.000	45.500	45.650	41.877	58,762
2025-02-27	48.000	48.000	46.150	46.150	42.335	70,362
2025-02-26	47.100	47.950	46.950	47.550	43.620	80,988
2025-02-25	46.700	47.450	46.700	46.950	43.069	76,601
2025-02-24	46.200	46.950	45.550	46.850	42.978	195,609
2025-02-21	46.800	47.550	46.150	46.150	42.335	170,146
2025-02-20	48.150	48.650	46.600	46.600	42.748	172,902
2025-02-19	51.500	52.200	47.650	48.300	44.308	312,011
2025-02-18	50.900	51.700	50.400	51.600	47.335	86,823
2025-02-17	51.100	51.600	50.900	51.000	46.785	91,888

← NewerPage 7 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.