Fagerhult Group AB - Price History
Monthly price history for FAG.ST (Fagerhult Group AB)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | SEK69.50 | SEK69.50 |
| April 2024 | SEK71.10 | SEK71.10 |
| March 2024 | SEK73.90 | SEK73.90 |
| February 2024 | SEK61.50 | SEK61.50 |
| January 2024 | SEK66.50 | SEK66.50 |
| December 2023 | SEK66 | SEK66 |
| November 2023 | SEK64.20 | SEK64.20 |
| October 2023 | SEK56.40 | SEK56.40 |
| September 2023 | SEK51.30 | SEK51.30 |
| August 2023 | SEK52.60 | SEK52.60 |
| July 2023 | SEK53.80 | SEK53.80 |
| June 2023 | SEK68.40 | SEK68.40 |
| May 2023 | SEK65.10 | SEK65.10 |
| April 2023 | SEK65.50 | SEK65.50 |
| March 2023 | SEK60.54 | SEK62 |
| February 2023 | SEK54.49 | SEK55.80 |
| January 2023 | SEK47.65 | SEK48.80 |
| December 2022 | SEK39.50 | SEK40.45 |
| November 2022 | SEK41.21 | SEK42.20 |
| October 2022 | SEK42.97 | SEK44 |
| September 2022 | SEK36.52 | SEK37.40 |
| August 2022 | SEK44.58 | SEK45.65 |
| July 2022 | SEK53.90 | SEK55.20 |
| June 2022 | SEK44.38 | SEK45.45 |
| May 2022 | SEK52.15 | SEK53.40 |
| April 2022 | SEK48.48 | SEK49.65 |
| March 2022 | SEK47.73 | SEK50.30 |
| February 2022 | SEK53.51 | SEK56.40 |
| January 2022 | SEK54.84 | SEK57.80 |
| December 2021 | SEK57.78 | SEK60.90 |
| November 2021 | SEK60.72 | SEK64 |
| October 2021 | SEK65.37 | SEK68.90 |
| September 2021 | SEK63.48 | SEK66.90 |
| August 2021 | SEK75.72 | SEK79.80 |
| July 2021 | SEK75.15 | SEK79.20 |
| June 2021 | SEK65.09 | SEK68.60 |
| May 2021 | SEK65.18 | SEK68.70 |
| April 2021 | SEK55.22 | SEK58.20 |
| March 2021 | SEK47.30 | SEK50.30 |
| February 2021 | SEK43.73 | SEK46.50 |
| January 2021 | SEK47.49 | SEK50.50 |
| December 2020 | SEK42.79 | SEK45.50 |
| November 2020 | SEK41.38 | SEK44 |
| October 2020 | SEK37.85 | SEK40.25 |
| September 2020 | SEK40.95 | SEK43.55 |
| August 2020 | SEK39.92 | SEK42.45 |
| July 2020 | SEK32.40 | SEK34.45 |
| June 2020 | SEK32.40 | SEK34.45 |
| May 2020 | SEK32.77 | SEK34.85 |
| April 2020 | SEK35.74 | SEK38 |
| March 2020 | SEK36.77 | SEK39.10 |
| February 2020 | SEK48.52 | SEK51.60 |
| January 2020 | SEK55.95 | SEK59.50 |
| December 2019 | SEK55.95 | SEK59.50 |
| November 2019 | SEK57.74 | SEK61.40 |
| October 2019 | SEK53.79 | SEK57.20 |
| September 2019 | SEK50.12 | SEK53.30 |
| August 2019 | SEK50.59 | SEK53.80 |
| July 2019 | SEK56.42 | SEK60 |
| June 2019 | SEK57.83 | SEK61.50 |
| May 2019 | SEK57.36 | SEK61 |
| April 2019 | SEK64.21 | SEK70.62 |
| March 2019 | SEK56.60 | SEK62.25 |
| February 2019 | SEK60.72 | SEK66.78 |
| January 2019 | SEK58.34 | SEK64.17 |
| December 2018 | SEK60.33 | SEK66.35 |
| November 2018 | SEK62.23 | SEK68.44 |
| October 2018 | SEK63.73 | SEK70.09 |
| September 2018 | SEK64.21 | SEK70.62 |
| August 2018 | SEK65.87 | SEK72.45 |
| July 2018 | SEK65.80 | SEK72.36 |
| June 2018 | SEK60.80 | SEK66.87 |
| May 2018 | SEK68.02 | SEK74.80 |
| April 2018 | SEK70.95 | SEK78.03 |
| March 2018 | SEK79.31 | SEK88.93 |
| February 2018 | SEK78.23 | SEK87.71 |
| January 2018 | SEK76.28 | SEK85.53 |
| December 2017 | SEK78.15 | SEK87.62 |
| November 2017 | SEK79.31 | SEK88.93 |
| October 2017 | SEK82.62 | SEK92.63 |
| September 2017 | SEK90.59 | SEK101.57 |
| August 2017 | SEK81.45 | SEK91.32 |
| July 2017 | SEK82.62 | SEK92.63 |
| June 2017 | SEK94.67 | SEK106.14 |
| May 2017 | SEK89.68 | SEK100.55 |
| April 2017 | SEK93.65 | SEK106.22 |
| March 2017 | SEK83.02 | SEK94.16 |
| February 2017 | SEK73.67 | SEK83.55 |
| January 2017 | SEK72.13 | SEK81.81 |
| December 2016 | SEK59.83 | SEK67.86 |
| November 2016 | SEK54.71 | SEK62.04 |
| October 2016 | SEK58.93 | SEK66.84 |
| September 2016 | SEK58.81 | SEK66.69 |
| August 2016 | SEK66.62 | SEK75.56 |
| July 2016 | SEK50.22 | SEK56.96 |
| June 2016 | SEK47.28 | SEK53.62 |
| May 2016 | SEK51.25 | SEK58.12 |
| April 2016 | SEK47.92 | SEK54.34 |
| March 2016 | SEK41.57 | SEK48.10 |
| February 2016 | SEK39.81 | SEK46.06 |
| January 2016 | SEK35.92 | SEK41.56 |
| December 2015 | SEK39.56 | SEK45.77 |
| November 2015 | SEK36.04 | SEK41.70 |
| October 2015 | SEK36.67 | SEK42.43 |
| September 2015 | SEK34.91 | SEK40.39 |
| August 2015 | SEK37.11 | SEK42.94 |
| July 2015 | SEK37.42 | SEK43.30 |
| June 2015 | SEK35.66 | SEK41.27 |
| May 2015 | SEK41.44 | SEK47.95 |
| April 2015 | SEK37.67 | SEK43.59 |
| March 2015 | SEK33.62 | SEK39.67 |
| February 2015 | SEK33.31 | SEK39.30 |
| January 2015 | SEK33.81 | SEK39.89 |
| December 2014 | SEK33.93 | SEK40.03 |
| November 2014 | SEK31.47 | SEK37.13 |
| October 2014 | SEK33.50 | SEK39.52 |
| September 2014 | SEK35.90 | SEK42.36 |
| August 2014 | SEK36.21 | SEK42.72 |
| July 2014 | SEK33.74 | SEK39.81 |
| June 2014 | SEK31.28 | SEK36.91 |
| May 2014 | SEK28.94 | SEK34.15 |
| April 2014 | SEK26.52 | SEK31.29 |
| March 2014 | SEK23.77 | SEK28.67 |
| February 2014 | SEK22.24 | SEK26.83 |
| January 2014 | SEK17.59 | SEK21.21 |
| December 2013 | SEK18.03 | SEK21.75 |
| November 2013 | SEK16.38 | SEK19.76 |
| October 2013 | SEK15.98 | SEK19.28 |
| September 2013 | SEK14.78 | SEK17.82 |
| August 2013 | SEK14.90 | SEK17.97 |
| July 2013 | SEK14.29 | SEK17.24 |
| June 2013 | SEK13.65 | SEK16.47 |
| May 2013 | SEK14.45 | SEK17.44 |
| April 2013 | SEK14.01 | SEK16.90 |
| March 2013 | SEK13.94 | SEK17.48 |
| February 2013 | SEK15.29 | SEK19.18 |
| January 2013 | SEK14.17 | SEK17.78 |
| December 2012 | SEK12.82 | SEK16.08 |
| November 2012 | SEK12.70 | SEK15.93 |
| October 2012 | SEK12.67 | SEK15.89 |
| September 2012 | SEK12.70 | SEK15.93 |
| August 2012 | SEK12.43 | SEK15.60 |
| July 2012 | SEK14.91 | SEK18.70 |
| June 2012 | SEK14.17 | SEK17.78 |
| May 2012 | SEK15.21 | SEK19.08 |
| April 2012 | SEK15.56 | SEK19.52 |
| March 2012 | SEK14.78 | SEK19.13 |
| February 2012 | SEK15.53 | SEK20.10 |
| January 2012 | SEK13.32 | SEK17.24 |
| December 2011 | SEK11.94 | SEK15.45 |
| November 2011 | SEK10.78 | SEK13.95 |
| October 2011 | SEK11.49 | SEK14.87 |
| September 2011 | SEK10.40 | SEK13.46 |
| August 2011 | SEK10.63 | SEK13.76 |
| July 2011 | SEK12.91 | SEK16.71 |
| June 2011 | SEK13.21 | SEK17.10 |
| May 2011 | SEK14.14 | SEK18.31 |
| April 2011 | SEK14.14 | SEK18.31 |
| March 2011 | SEK13.18 | SEK17.39 |
| February 2011 | SEK11.93 | SEK15.74 |
| January 2011 | SEK13 | SEK17.15 |
| December 2010 | SEK11.79 | SEK15.55 |
| November 2010 | SEK10.59 | SEK13.97 |
| October 2010 | SEK10.34 | SEK13.63 |
| September 2010 | SEK8.79 | SEK11.60 |
| August 2010 | SEK8.30 | SEK10.95 |
| July 2010 | SEK8.37 | SEK11.04 |
| June 2010 | SEK8.59 | SEK11.33 |
| May 2010 | SEK9.11 | SEK12.01 |
| April 2010 | SEK9.80 | SEK12.93 |
| March 2010 | SEK9.32 | SEK12.59 |
| February 2010 | SEK9.07 | SEK12.25 |
| January 2010 | SEK8.97 | SEK12.11 |
| December 2009 | SEK9.11 | SEK12.30 |
| November 2009 | SEK9.16 | SEK12.38 |
| October 2009 | SEK9.32 | SEK12.59 |
| September 2009 | SEK9.32 | SEK12.59 |
| August 2009 | SEK8.07 | SEK10.90 |
| July 2009 | SEK7.33 | SEK9.90 |
| June 2009 | SEK7.21 | SEK9.74 |
| May 2009 | SEK7.75 | SEK10.46 |
| April 2009 | SEK7.35 | SEK9.93 |
| March 2009 | SEK7.72 | SEK10.97 |
| February 2009 | SEK7.42 | SEK10.53 |
| January 2009 | SEK8.35 | SEK11.87 |
| December 2008 | SEK8.25 | SEK11.72 |
| November 2008 | SEK8.81 | SEK12.52 |
| October 2008 | SEK9.41 | SEK13.37 |
| September 2008 | SEK9.10 | SEK12.93 |
| August 2008 | SEK10.43 | SEK14.82 |
| July 2008 | SEK9.79 | SEK13.90 |
| June 2008 | SEK10.26 | SEK14.58 |
| May 2008 | SEK10.84 | SEK15.40 |
| April 2008 | SEK10.09 | SEK14.34 |
| March 2008 | SEK8.85 | SEK12.98 |
| February 2008 | SEK8.83 | SEK12.96 |
| January 2008 | SEK8.43 | SEK12.38 |
| December 2007 | SEK10.23 | SEK15.01 |
| November 2007 | SEK10.03 | SEK14.72 |
| October 2007 | SEK10.23 | SEK15.01 |
| September 2007 | SEK9.67 | SEK14.19 |
| August 2007 | SEK10.13 | SEK14.87 |
| July 2007 | SEK10.43 | SEK15.31 |
| June 2007 | SEK10.56 | SEK15.50 |
| May 2007 | SEK10.73 | SEK15.74 |
| April 2007 | SEK9.67 | SEK14.19 |
| March 2007 | SEK9.08 | SEK13.68 |
| February 2007 | SEK9.78 | SEK14.72 |
| January 2007 | SEK9.90 | SEK14.92 |
| December 2006 | SEK9.65 | SEK14.53 |
| November 2006 | SEK9.13 | SEK13.76 |
| October 2006 | SEK9.13 | SEK13.76 |
| September 2006 | SEK8.88 | SEK13.37 |
| August 2006 | SEK8.23 | SEK12.40 |
| July 2006 | SEK9.33 | SEK14.05 |
| June 2006 | SEK10.16 | SEK15.31 |
| May 2006 | SEK9.94 | SEK14.97 |
| April 2006 | SEK10.87 | SEK16.37 |
| March 2006 | SEK11.03 | SEK16.95 |
| February 2006 | SEK11.16 | SEK17.15 |
| January 2006 | SEK9.20 | SEK14.14 |
| December 2005 | SEK9.71 | SEK14.92 |
| November 2005 | SEK8.57 | SEK13.17 |
| October 2005 | SEK7.88 | SEK12.11 |
| September 2005 | SEK7.69 | SEK11.82 |
| August 2005 | SEK7.38 | SEK11.33 |
| July 2005 | SEK7.69 | SEK11.82 |
| June 2005 | SEK7.75 | SEK11.91 |
| May 2005 | SEK7.41 | SEK11.38 |
| April 2005 | SEK7.12 | SEK10.95 |
| March 2005 | SEK7.94 | SEK12.21 |
| February 2005 | SEK7.12 | SEK10.95 |
| January 2005 | SEK6.81 | SEK10.46 |
| December 2004 | SEK6.56 | SEK10.07 |
| November 2004 | SEK6.05 | SEK9.30 |
| October 2004 | SEK5.70 | SEK8.77 |
| September 2004 | SEK5.48 | SEK8.43 |
| August 2004 | SEK5.33 | SEK8.19 |
| July 2004 | SEK5.67 | SEK8.72 |
| June 2004 | SEK5.67 | SEK8.72 |
| May 2004 | SEK5.14 | SEK7.89 |
| April 2004 | SEK5.52 | SEK8.48 |
| March 2004 | SEK6.90 | SEK10.61 |
| February 2004 | SEK7 | SEK10.75 |
| January 2004 | SEK6.11 | SEK9.40 |
| December 2003 | SEK6.59 | SEK10.12 |
| November 2003 | SEK6.18 | SEK9.49 |
| October 2003 | SEK6.24 | SEK9.59 |
| September 2003 | SEK6.11 | SEK9.40 |
| August 2003 | SEK5.89 | SEK9.06 |
| July 2003 | SEK5.99 | SEK9.20 |
| June 2003 | SEK5.93 | SEK9.11 |
| May 2003 | SEK6.46 | SEK9.93 |
| April 2003 | SEK5.99 | SEK9.20 |
| March 2003 | SEK5.60 | SEK8.86 |
| February 2003 | SEK5.50 | SEK8.72 |
| January 2003 | SEK6.54 | SEK10.36 |
| December 2002 | SEK6.36 | SEK10.07 |
| November 2002 | SEK6.54 | SEK10.36 |
| October 2002 | SEK6.12 | SEK9.69 |
| September 2002 | SEK6.15 | SEK9.74 |
| August 2002 | SEK6.97 | SEK11.04 |
| July 2002 | SEK6.30 | SEK9.98 |
| June 2002 | SEK6.21 | SEK9.83 |
| May 2002 | SEK6.97 | SEK11.04 |
| April 2002 | SEK7.03 | SEK11.14 |
| March 2002 | SEK6.87 | SEK11.14 |
| February 2002 | SEK6.39 | SEK10.36 |
| January 2002 | SEK5.88 | SEK9.54 |
| December 2001 | SEK6.72 | SEK10.90 |
| November 2001 | SEK5.76 | SEK9.35 |
| October 2001 | SEK5.61 | SEK9.11 |
| September 2001 | SEK5.37 | SEK8.72 |
| August 2001 | SEK5.67 | SEK9.20 |
| July 2001 | SEK5.64 | SEK9.15 |
| June 2001 | SEK5.61 | SEK9.11 |
| May 2001 | SEK5.67 | SEK9.20 |
| April 2001 | SEK4.53 | SEK7.56 |
| March 2001 | SEK4.18 | SEK6.97 |
| February 2001 | SEK4.18 | SEK6.97 |
| January 2001 | SEK3.86 | SEK6.44 |
| December 2000 | SEK4.06 | SEK6.78 |
| November 2000 | SEK4.03 | SEK6.73 |
| October 2000 | SEK4.12 | SEK6.88 |
| September 2000 | SEK3.83 | SEK6.39 |
| August 2000 | SEK3.97 | SEK6.64 |
| July 2000 | SEK4 | SEK6.68 |
| June 2000 | SEK3.77 | SEK6.30 |
| May 2000 | SEK3.83 | SEK6.39 |
| April 2000 | SEK3.89 | SEK6.49 |
| March 2000 | SEK3.80 | SEK6.54 |
| February 2000 | SEK3.86 | SEK6.64 |
| January 2000 | SEK4.03 | SEK6.93 |
FAG.ST
Price: SEK69.50
52 week price:
Dividend Yield: 0.02%
Forward Dividend Yield: 2.54%
Payout Ratio: 51.78%
Payout Ratio Range:
Dividend Per Share: 1.80 SEK
Earnings Per Share: 3.09 SEK
P/E Ratio: 22.39
Exchange: STO
Sector: Industrials
Industry: Electrical Equipment & Parts
Market Capitalization: 12.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 3