Fagerhult AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	18.380	18.380	17.540	17.820	17.820	273,245
2026-10-16	18.080	18.560	18.020	18.500	18.500	112,801
2026-10-15	18.460	18.480	17.740	18.000	18.000	476,706
2026-10-14	17.920	18.780	17.900	18.460	18.460	423,536
2026-10-13	17.520	17.900	17.520	17.900	17.900	138,297
2026-10-12	17.760	17.860	17.580	17.740	17.740	175,738
2026-10-09	17.560	18.000	17.560	17.760	17.760	157,205
2026-10-08	17.600	17.720	17.440	17.560	17.560	221,851
2026-10-07	17.460	18.120	17.460	17.640	17.640	208,475
2026-10-06	17.880	17.900	17.520	17.600	17.600	166,775
2026-10-05	17.620	17.660	17.400	17.460	17.460	119,028
2026-10-02	17.240	17.940	17.200	17.620	17.620	404,933
2026-10-01	17.620	17.620	17.140	17.240	17.240	210,625
2026-09-30	17.400	17.780	17.400	17.620	17.620	164,603
2026-09-29	17.620	17.940	17.400	17.400	17.400	399,812
2026-09-28	17.500	17.940	17.500	17.600	17.600	198,482
2026-09-25	17.340	17.600	17.220	17.440	17.440	207,841
2026-09-24	17.800	17.800	17.320	17.320	17.320	213,161
2026-09-23	17.700	17.900	17.520	17.720	17.720	227,734
2026-09-22	17.480	18.000	17.480	17.560	17.560	178,485
2026-09-21	17.680	17.940	17.360	17.460	17.460	195,567
2026-09-18	18.000	18.040	17.500	17.520	17.520	2,636,141
2026-09-17	17.260	18.060	17.240	17.860	17.860	447,665
2026-09-16	17.260	17.340	16.980	17.260	17.260	163,173
2026-09-15	17.120	17.280	16.840	17.060	17.060	253,653
2026-09-14	16.760	17.320	16.180	17.140	17.140	2,150,384
2026-09-11	17.100	17.100	16.660	16.760	16.760	391,748
2026-09-10	17.220	17.280	17.020	17.040	17.040	125,978
2026-09-09	17.280	17.440	17.140	17.220	17.220	79,270
2026-09-08	17.760	17.800	17.300	17.400	17.400	161,476
2026-09-07	17.620	18.020	17.520	17.820	17.820	211,560
2026-09-04	17.340	17.780	17.200	17.740	17.740	844,308
2026-09-03	17.000	17.340	16.940	17.340	17.340	326,596
2026-09-02	17.080	17.100	16.900	16.940	16.940	185,237
2026-09-01	16.960	17.060	16.660	17.040	17.040	374,155
2026-08-31	17.200	17.240	16.860	16.880	16.880	274,898
2026-08-28	17.300	17.380	17.100	17.100	17.100	105,355
2026-08-27	17.040	17.260	17.040	17.260	17.260	155,736
2026-08-26	17.160	17.220	17.000	17.100	17.100	165,108
2026-08-25	16.840	17.220	16.840	17.120	17.120	201,659
2026-08-24	16.940	16.960	16.800	16.860	16.860	218,023
2026-08-21	17.060	17.260	16.940	16.980	16.980	141,641
2026-08-20	17.100	17.180	16.940	17.040	17.040	191,211
2026-08-19	16.980	17.200	16.860	17.200	17.200	93,988
2026-08-18	17.020	17.200	16.840	16.980	16.980	165,048
2026-08-17	17.260	17.320	16.980	17.000	17.000	162,312
2026-08-14	17.360	17.480	17.180	17.280	17.280	144,210
2026-08-13	17.540	17.540	17.200	17.200	17.200	116,469
2026-08-12	17.460	17.540	17.240	17.240	17.240	185,220
2026-08-11	17.380	17.600	17.280	17.320	17.320	136,355
2026-08-10	17.980	17.980	17.260	17.360	17.360	163,764
2026-08-07	17.860	18.000	17.760	17.940	17.940	138,035
2026-08-06	17.880	18.000	17.760	17.820	17.820	140,384
2026-08-05	18.080	18.200	17.700	17.840	17.840	188,289
2026-08-04	17.760	18.160	17.720	18.080	18.080	266,159
2026-08-03	17.380	17.840	17.260	17.760	17.760	210,984
2026-07-31	17.200	17.520	17.140	17.400	17.400	158,059
2026-07-30	17.280	17.520	17.120	17.260	17.260	136,765
2026-07-29	17.360	17.700	17.260	17.300	17.300	168,049
2026-07-28	17.240	17.500	17.220	17.360	17.360	197,868

Page 1 of 3 · 128 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.