Fasadgruppen Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	14.620	14.620	13.920	13.980	13.980	96,732
2026-10-19	14.280	14.600	13.900	14.600	14.600	79,885
2026-10-16	15.220	15.220	14.100	14.100	14.100	109,758
2026-10-15	15.500	15.660	14.860	15.000	15.000	161,191
2026-10-14	16.240	16.760	15.600	15.600	15.600	101,815
2026-10-13	16.740	16.740	15.720	15.960	15.960	96,903
2026-10-12	15.580	16.860	15.560	16.500	16.500	65,517
2026-10-09	15.600	16.040	15.600	15.600	15.600	20,542
2026-10-08	16.000	16.080	15.540	15.540	15.540	70,505
2026-10-07	16.120	16.120	15.900	15.980	15.980	106,346
2026-10-06	16.140	16.260	16.000	16.000	16.000	38,902
2026-10-05	17.340	17.400	16.000	16.000	16.000	91,363
2026-10-02	17.560	17.560	17.200	17.240	17.240	61,226
2026-10-01	17.600	17.800	17.340	17.560	17.560	31,724
2026-09-30	16.500	17.500	16.480	17.420	17.420	50,184
2026-09-29	16.600	16.640	16.480	16.600	16.600	52,913
2026-09-28	16.560	16.800	16.520	16.520	16.520	104,122
2026-09-25	16.500	16.900	16.440	16.440	16.440	46,012
2026-09-24	16.800	16.800	16.420	16.440	16.440	137,672
2026-09-23	16.640	17.080	16.600	16.600	16.600	84,730
2026-09-22	16.940	17.380	16.940	17.020	17.020	41,803
2026-09-21	16.320	16.960	16.220	16.920	16.920	187,998
2026-09-18	16.540	16.760	16.320	16.420	16.420	97,042
2026-09-17	16.700	16.960	16.480	16.480	16.480	73,322
2026-09-16	16.800	17.000	16.600	16.640	16.640	97,959
2026-09-15	16.960	16.960	16.600	16.760	16.760	46,216
2026-09-14	17.800	17.800	16.700	17.040	17.040	127,688
2026-09-11	18.040	18.180	17.640	17.660	17.660	56,975
2026-09-10	18.580	18.580	18.000	18.000	18.000	86,185
2026-09-09	18.740	18.740	18.440	18.600	18.600	30,745
2026-09-08	19.060	19.060	18.640	18.640	18.640	170,601
2026-09-07	19.200	19.400	18.880	18.980	18.980	79,632
2026-09-04	19.020	19.200	18.700	19.160	19.160	91,986
2026-09-03	19.220	19.240	18.660	19.020	19.020	120,437
2026-09-02	19.180	19.400	19.100	19.100	19.100	56,146
2026-09-01	19.200	19.260	19.100	19.100	19.100	37,460
2026-08-31	18.620	19.200	18.600	19.100	19.100	1,337,591
2026-08-28	18.480	18.760	18.380	18.580	18.580	65,159
2026-08-27	18.300	18.540	18.100	18.460	18.460	90,460
2026-08-26	19.000	19.180	18.300	18.320	18.320	126,661
2026-08-25	19.320	19.380	18.920	18.960	18.960	126,091
2026-08-24	19.000	19.400	18.900	18.920	18.920	109,964
2026-08-21	19.980	20.300	18.880	18.880	18.880	175,682
2026-08-20	21.550	21.900	19.820	19.900	19.900	235,298
2026-08-19	20.050	20.950	20.050	20.600	20.600	22,695
2026-08-18	20.850	21.200	20.100	20.100	20.100	22,412
2026-08-17	20.850	21.100	20.700	20.850	20.850	15,374
2026-08-14	21.350	21.350	20.500	20.550	20.550	24,798
2026-08-13	21.000	22.000	20.800	20.850	20.850	85,434
2026-08-12	20.000	20.900	20.000	20.800	20.800	14,166
2026-08-11	19.960	20.200	19.920	20.000	20.000	16,143
2026-08-10	20.100	20.500	19.900	19.960	19.960	17,103
2026-08-07	20.200	20.500	20.200	20.300	20.300	15,674
2026-08-06	20.450	20.700	20.200	20.250	20.250	74,492
2026-08-05	20.900	20.950	20.550	20.550	20.550	30,326
2026-08-04	20.800	21.200	20.800	20.950	20.950	36,612
2026-08-03	20.900	21.650	20.700	20.700	20.700	42,834
2026-07-31	21.000	21.500	20.850	21.150	21.150	32,551
2026-07-30	20.800	21.300	20.800	21.000	21.000	40,936
2026-07-29	20.250	21.200	20.250	20.750	20.750	18,282

Page 1 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-11-13	0.7396 SEK
2024-05-16	0.7396 SEK
2023-05-12	1.4792 SEK
2022-05-13	1.0441 SEK
2021-05-19	0.5221 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.