Fasadgruppen Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 49.550 | 50.300 | 49.250 | 50.300 | 49.281 | 71,137 |
| 2024-08-22 | 50.100 | 50.500 | 49.500 | 49.700 | 48.693 | 35,429 |
| 2024-08-21 | 50.600 | 51.000 | 49.900 | 50.100 | 49.085 | 77,787 |
| 2024-08-20 | 51.500 | 51.800 | 49.800 | 50.000 | 48.987 | 65,879 |
| 2024-08-19 | 53.600 | 53.600 | 51.300 | 51.300 | 50.261 | 79,167 |
| 2024-08-16 | 54.000 | 54.600 | 51.200 | 53.400 | 52.318 | 221,769 |
| 2024-08-15 | 54.400 | 55.000 | 50.800 | 53.500 | 52.416 | 354,224 |
| 2024-08-14 | 57.600 | 58.000 | 56.300 | 56.300 | 55.159 | 118,207 |
| 2024-08-13 | 58.800 | 59.200 | 57.400 | 57.600 | 56.433 | 138,418 |
| 2024-08-12 | 61.900 | 61.900 | 59.100 | 59.200 | 58.001 | 13,753 |
| 2024-08-09 | 59.800 | 60.800 | 59.000 | 59.600 | 58.392 | 30,435 |
| 2024-08-08 | 57.900 | 59.200 | 57.200 | 58.900 | 57.707 | 26,294 |
| 2024-08-07 | 59.000 | 59.400 | 57.700 | 57.900 | 56.727 | 56,616 |
| 2024-08-06 | 60.900 | 60.900 | 57.100 | 58.000 | 56.825 | 77,910 |
| 2024-08-05 | 58.900 | 59.700 | 57.400 | 59.400 | 58.196 | 69,046 |
| 2024-08-02 | 62.600 | 62.600 | 60.000 | 61.200 | 59.960 | 44,661 |
| 2024-08-01 | 64.600 | 65.100 | 62.500 | 63.000 | 61.724 | 17,597 |
| 2024-07-31 | 65.700 | 65.700 | 64.700 | 65.100 | 63.781 | 8,247 |
| 2024-07-30 | 64.300 | 65.400 | 64.000 | 64.700 | 63.389 | 11,373 |
| 2024-07-29 | 65.200 | 65.700 | 64.400 | 64.400 | 63.095 | 18,086 |
| 2024-07-26 | 63.000 | 65.600 | 63.000 | 65.200 | 63.879 | 18,045 |
| 2024-07-25 | 63.800 | 64.200 | 63.000 | 64.000 | 62.703 | 18,444 |
| 2024-07-24 | 65.800 | 65.800 | 63.600 | 64.000 | 62.703 | 55,051 |
| 2024-07-23 | 66.700 | 67.000 | 65.400 | 65.800 | 64.467 | 25,009 |
| 2024-07-22 | 69.000 | 69.800 | 66.100 | 67.100 | 65.740 | 111,970 |
| 2024-07-19 | 65.400 | 69.200 | 65.400 | 69.200 | 67.798 | 105,412 |
| 2024-07-18 | 64.100 | 66.800 | 63.600 | 66.800 | 65.447 | 73,419 |
| 2024-07-17 | 64.600 | 65.600 | 64.400 | 64.400 | 63.095 | 47,690 |
| 2024-07-16 | 62.000 | 64.000 | 62.000 | 64.000 | 62.703 | 93,651 |
| 2024-07-15 | 61.500 | 62.300 | 61.500 | 61.900 | 60.646 | 121,249 |
| 2024-07-12 | 61.900 | 62.500 | 61.200 | 61.800 | 60.548 | 238,808 |
| 2024-07-11 | 61.600 | 62.000 | 61.100 | 61.700 | 60.450 | 63,550 |
| 2024-07-10 | 61.400 | 62.200 | 61.200 | 61.400 | 60.156 | 20,070 |
| 2024-07-09 | 62.400 | 62.900 | 60.300 | 60.900 | 59.666 | 63,628 |
| 2024-07-08 | 62.400 | 63.100 | 62.200 | 62.300 | 61.038 | 9,045 |
| 2024-07-05 | 63.000 | 63.500 | 62.300 | 62.700 | 61.430 | 35,551 |
| 2024-07-04 | 62.100 | 63.400 | 61.700 | 63.000 | 61.724 | 13,453 |
| 2024-07-03 | 63.000 | 63.400 | 62.100 | 62.200 | 60.940 | 18,311 |
| 2024-07-02 | 63.100 | 63.100 | 62.400 | 62.500 | 61.234 | 11,428 |
| 2024-07-01 | 63.000 | 63.700 | 62.200 | 62.900 | 61.626 | 37,771 |
| 2024-06-28 | 62.700 | 63.300 | 61.900 | 62.000 | 60.744 | 30,247 |
| 2024-06-27 | 64.200 | 64.800 | 62.500 | 62.700 | 61.430 | 27,469 |
| 2024-06-26 | 65.600 | 66.100 | 63.900 | 64.200 | 62.899 | 17,179 |
| 2024-06-25 | 66.900 | 66.900 | 64.600 | 65.200 | 63.879 | 24,403 |
| 2024-06-24 | 67.100 | 67.300 | 66.300 | 66.900 | 65.545 | 88,357 |
| 2024-06-20 | 66.600 | 67.400 | 66.600 | 67.100 | 65.740 | 22,722 |
| 2024-06-19 | 68.200 | 68.200 | 66.500 | 66.600 | 65.251 | 32,103 |
| 2024-06-18 | 67.100 | 69.000 | 66.900 | 67.900 | 66.524 | 22,096 |
| 2024-06-17 | 66.700 | 67.200 | 66.100 | 66.900 | 65.545 | 14,548 |
| 2024-06-14 | 66.700 | 67.100 | 65.900 | 66.700 | 65.349 | 54,899 |
| 2024-06-13 | 68.200 | 68.600 | 66.200 | 66.200 | 64.859 | 25,850 |
| 2024-06-12 | 68.400 | 70.300 | 67.600 | 68.200 | 66.818 | 95,191 |
| 2024-06-11 | 68.000 | 69.100 | 67.600 | 67.600 | 66.230 | 22,055 |
| 2024-06-10 | 69.900 | 70.300 | 67.200 | 67.600 | 66.230 | 32,494 |
| 2024-06-07 | 69.600 | 70.000 | 68.200 | 69.900 | 68.484 | 33,029 |
| 2024-06-05 | 68.300 | 69.800 | 68.000 | 69.600 | 68.190 | 51,599 |
| 2024-06-04 | 68.300 | 69.700 | 67.900 | 68.100 | 66.720 | 31,642 |
| 2024-06-03 | 72.200 | 72.200 | 69.400 | 69.700 | 68.288 | 28,031 |
| 2024-05-31 | 69.200 | 72.400 | 69.200 | 71.100 | 69.659 | 67,638 |
| 2024-05-30 | 69.900 | 70.000 | 68.000 | 69.500 | 68.092 | 40,392 |
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.