Fagerhult AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	51.900	52.000	51.200	51.400	47.152	39,139
2025-02-13	51.900	52.300	51.400	51.700	47.427	65,971
2025-02-12	51.900	52.400	51.600	51.600	47.335	81,602
2025-02-11	51.200	52.300	51.200	52.000	47.702	84,488
2025-02-10	52.400	52.800	50.300	51.500	47.243	334,833
2025-02-07	53.800	54.000	52.900	53.300	48.894	777,304
2025-02-06	53.500	54.000	53.000	54.000	49.537	42,694
2025-02-05	53.000	53.700	52.600	53.700	49.261	53,582
2025-02-04	53.300	53.400	52.800	53.100	48.711	219,514
2025-02-03	52.900	53.600	51.400	53.300	48.894	141,037
2025-01-31	54.900	54.900	53.700	54.000	49.537	51,756
2025-01-30	53.100	54.500	53.100	54.500	49.995	49,059
2025-01-29	53.800	54.100	52.700	53.100	48.711	154,880
2025-01-28	53.800	54.400	53.200	53.600	49.170	81,009
2025-01-27	53.300	53.900	52.600	53.200	48.803	144,765
2025-01-24	54.300	54.700	53.300	53.400	48.986	43,012
2025-01-23	54.000	54.200	53.600	54.000	49.537	48,225
2025-01-22	54.500	55.300	53.900	54.200	49.720	120,367
2025-01-21	54.600	55.200	54.100	54.500	49.995	65,872
2025-01-20	55.400	56.400	55.100	56.100	51.463	46,856
2025-01-17	55.500	56.300	55.000	55.500	50.913	60,532
2025-01-16	56.100	56.500	55.200	55.400	50.821	60,589
2025-01-15	55.600	56.000	54.800	55.800	51.188	248,375
2025-01-14	56.000	56.600	54.800	55.100	50.546	179,921
2025-01-13	55.100	55.500	53.800	55.000	50.454	164,189
2025-01-10	52.400	53.200	52.100	52.700	48.344	53,520
2025-01-09	53.100	53.200	52.400	52.700	48.344	32,389
2025-01-08	54.400	54.700	52.700	52.900	48.528	30,858
2025-01-07	55.200	55.500	54.300	54.500	49.995	19,183
2025-01-03	55.100	55.500	54.900	55.100	50.546	15,071
2025-01-02	54.000	55.400	53.300	55.000	50.454	47,001
2024-12-30	53.500	54.200	53.400	54.100	49.628	30,809
2024-12-27	53.800	54.600	53.800	54.000	49.537	25,548
2024-12-23	53.100	54.100	53.100	54.000	49.537	73,851
2024-12-20	54.000	54.200	53.100	53.600	49.170	27,170
2024-12-19	54.500	55.300	54.300	54.300	49.812	35,185
2024-12-18	54.800	55.900	54.600	55.900	51.280	23,538
2024-12-17	55.000	55.800	55.000	55.100	50.546	42,594
2024-12-16	56.000	56.100	55.200	55.500	50.913	32,938
2024-12-13	56.900	57.000	56.200	56.200	51.555	13,883
2024-12-12	56.800	57.300	56.000	56.800	52.105	38,906
2024-12-11	57.800	58.000	56.700	56.700	52.013	42,501
2024-12-10	56.600	59.700	56.600	58.200	53.389	105,188
2024-12-09	55.900	57.200	55.900	56.800	52.105	163,083
2024-12-06	56.500	56.500	55.700	56.000	51.371	142,425
2024-12-05	56.400	56.900	55.800	55.800	51.188	51,678
2024-12-04	55.500	57.000	55.400	56.800	52.105	133,855
2024-12-03	56.900	57.400	55.500	55.500	50.913	47,526
2024-12-02	57.000	57.300	56.300	56.700	52.013	144,272
2024-11-29	58.000	58.000	56.000	57.500	52.747	64,679
2024-11-28	55.400	56.500	55.300	56.000	51.371	53,194
2024-11-27	56.300	56.600	55.200	55.600	51.004	54,250
2024-11-26	57.200	57.600	56.200	56.300	51.646	56,254
2024-11-25	58.400	59.300	57.200	57.200	52.472	169,505
2024-11-22	58.600	59.100	57.700	58.200	53.389	31,542
2024-11-21	59.200	59.200	57.300	58.600	53.756	54,930
2024-11-20	59.000	59.200	57.800	58.200	53.389	111,999
2024-11-19	58.900	59.600	57.900	58.500	53.665	148,725
2024-11-18	59.200	60.200	58.500	59.100	54.215	77,220
2024-11-15	60.600	61.200	60.000	60.000	55.041	41,097

← NewerPage 8 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.