Fagerhult AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 61.500 | 61.600 | 60.900 | 61.100 | 56.050 | 42,118 |
| 2024-11-13 | 61.200 | 61.400 | 60.000 | 61.000 | 55.958 | 82,191 |
| 2024-11-12 | 61.700 | 62.500 | 61.100 | 61.100 | 56.050 | 52,113 |
| 2024-11-11 | 62.200 | 63.000 | 61.600 | 61.700 | 56.600 | 26,098 |
| 2024-11-08 | 62.100 | 63.300 | 61.300 | 62.200 | 57.059 | 90,727 |
| 2024-11-07 | 61.300 | 62.300 | 61.200 | 62.200 | 57.059 | 42,534 |
| 2024-11-06 | 61.100 | 62.800 | 61.100 | 61.500 | 56.417 | 72,348 |
| 2024-11-05 | 61.800 | 63.400 | 61.800 | 62.200 | 57.059 | 64,000 |
| 2024-11-04 | 60.100 | 63.300 | 60.100 | 62.500 | 57.334 | 137,863 |
| 2024-11-01 | 60.000 | 61.000 | 60.000 | 61.000 | 55.958 | 27,283 |
| 2024-10-31 | 58.600 | 60.400 | 58.500 | 60.000 | 55.041 | 61,945 |
| 2024-10-30 | 58.500 | 59.300 | 58.000 | 58.800 | 53.940 | 168,014 |
| 2024-10-29 | 57.400 | 59.000 | 56.600 | 58.500 | 53.665 | 139,923 |
| 2024-10-28 | 58.300 | 58.600 | 54.400 | 57.600 | 52.839 | 178,789 |
| 2024-10-25 | 57.200 | 58.800 | 57.100 | 58.300 | 53.481 | 29,186 |
| 2024-10-24 | 57.000 | 58.300 | 56.900 | 57.200 | 52.472 | 41,516 |
| 2024-10-23 | 57.700 | 58.000 | 56.600 | 57.000 | 52.289 | 132,733 |
| 2024-10-22 | 57.300 | 58.100 | 57.100 | 57.600 | 52.839 | 35,585 |
| 2024-10-21 | 59.000 | 59.300 | 57.700 | 57.800 | 53.023 | 42,911 |
| 2024-10-18 | 59.000 | 59.500 | 58.200 | 58.600 | 53.756 | 75,001 |
| 2024-10-17 | 59.300 | 59.900 | 58.700 | 58.900 | 54.032 | 17,116 |
| 2024-10-16 | 59.900 | 60.000 | 58.900 | 59.200 | 54.307 | 51,940 |
| 2024-10-15 | 60.000 | 60.400 | 59.600 | 59.900 | 54.949 | 24,313 |
| 2024-10-14 | 60.700 | 60.700 | 60.000 | 60.000 | 55.041 | 20,118 |
| 2024-10-11 | 61.000 | 61.100 | 60.400 | 60.700 | 55.683 | 11,555 |
| 2024-10-10 | 61.500 | 61.500 | 60.400 | 61.000 | 55.958 | 29,031 |
| 2024-10-09 | 61.300 | 61.900 | 61.300 | 61.500 | 56.417 | 7,938 |
| 2024-10-08 | 62.500 | 62.700 | 61.200 | 61.200 | 56.141 | 65,113 |
| 2024-10-07 | 62.200 | 62.600 | 61.500 | 62.400 | 57.242 | 21,061 |
| 2024-10-04 | 62.200 | 62.900 | 62.000 | 62.100 | 56.967 | 31,910 |
| 2024-10-03 | 63.300 | 63.400 | 62.100 | 62.700 | 57.517 | 49,658 |
| 2024-10-02 | 65.000 | 65.000 | 62.800 | 63.400 | 58.160 | 101,269 |
| 2024-10-01 | 65.300 | 66.100 | 64.900 | 65.100 | 59.719 | 26,696 |
| 2024-09-30 | 66.000 | 66.300 | 65.000 | 65.000 | 59.627 | 37,011 |
| 2024-09-27 | 66.800 | 66.800 | 65.400 | 66.000 | 60.545 | 128,897 |
| 2024-09-26 | 65.900 | 67.500 | 65.500 | 66.000 | 60.545 | 63,957 |
| 2024-09-25 | 65.000 | 65.700 | 64.500 | 65.300 | 59.903 | 33,293 |
| 2024-09-24 | 65.600 | 66.200 | 64.400 | 64.500 | 59.169 | 19,799 |
| 2024-09-23 | 66.100 | 66.100 | 64.700 | 65.100 | 59.719 | 25,277 |
| 2024-09-20 | 66.700 | 66.900 | 65.200 | 66.200 | 60.728 | 41,934 |
| 2024-09-19 | 66.600 | 68.000 | 66.500 | 66.700 | 61.187 | 49,395 |
| 2024-09-18 | 66.300 | 66.600 | 65.900 | 65.900 | 60.453 | 11,975 |
| 2024-09-17 | 64.900 | 66.600 | 64.900 | 66.000 | 60.545 | 16,225 |
| 2024-09-16 | 65.300 | 65.300 | 63.900 | 64.700 | 59.352 | 34,955 |
| 2024-09-13 | 65.300 | 65.300 | 63.500 | 64.500 | 59.169 | 54,507 |
| 2024-09-12 | 63.400 | 65.200 | 63.400 | 64.600 | 59.260 | 35,966 |
| 2024-09-11 | 64.000 | 64.800 | 63.200 | 63.400 | 58.160 | 31,490 |
| 2024-09-10 | 64.400 | 65.300 | 63.700 | 63.700 | 58.435 | 33,117 |
| 2024-09-09 | 64.000 | 64.700 | 63.200 | 64.500 | 59.169 | 70,300 |
| 2024-09-06 | 65.800 | 65.800 | 63.500 | 64.000 | 58.710 | 61,518 |
| 2024-09-05 | 63.000 | 64.900 | 63.000 | 64.700 | 59.352 | 50,772 |
| 2024-09-04 | 60.900 | 65.500 | 60.900 | 64.700 | 59.352 | 58,862 |
| 2024-09-03 | 67.400 | 67.400 | 65.000 | 65.600 | 60.178 | 53,961 |
| 2024-09-02 | 66.100 | 68.000 | 64.500 | 67.500 | 61.921 | 252,052 |
| 2024-08-30 | 65.100 | 66.000 | 64.100 | 65.700 | 60.270 | 40,781 |
| 2024-08-29 | 64.200 | 65.600 | 63.900 | 65.300 | 59.903 | 513,993 |
| 2024-08-28 | 63.200 | 65.100 | 63.200 | 64.300 | 58.985 | 1,528,208 |
| 2024-08-27 | 64.500 | 64.500 | 63.100 | 63.200 | 57.976 | 14,461 |
| 2024-08-26 | 62.800 | 64.700 | 62.800 | 64.500 | 59.169 | 27,884 |
| 2024-08-23 | 63.200 | 63.400 | 62.100 | 63.200 | 57.976 | 222,482 |
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.