Fasadgruppen Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 69.500 | 70.200 | 68.000 | 68.100 | 66.720 | 29,712 |
| 2024-05-28 | 71.000 | 71.000 | 68.500 | 69.500 | 68.092 | 52,904 |
| 2024-05-27 | 70.100 | 70.800 | 69.500 | 69.500 | 68.092 | 22,875 |
| 2024-05-24 | 68.700 | 70.400 | 68.000 | 70.100 | 68.680 | 205,190 |
| 2024-05-23 | 70.000 | 70.700 | 68.700 | 68.700 | 67.308 | 78,866 |
| 2024-05-22 | 66.700 | 70.100 | 66.700 | 70.000 | 68.582 | 80,744 |
| 2024-05-21 | 66.700 | 69.100 | 65.700 | 66.600 | 65.251 | 68,417 |
| 2024-05-20 | 66.600 | 67.800 | 66.300 | 66.700 | 65.349 | 38,576 |
| 2024-05-17 | 69.000 | 69.500 | 66.400 | 66.600 | 65.251 | 36,646 |
| 2024-05-16 | 65.800 | 68.300 | 64.800 | 67.600 | 66.230 | 86,731 |
| 2024-05-15 | 66.700 | 66.700 | 64.400 | 65.600 | 63.438 | 23,279 |
| 2024-05-14 | 64.300 | 65.000 | 63.400 | 65.000 | 62.858 | 21,963 |
| 2024-05-13 | 65.300 | 65.400 | 63.900 | 64.300 | 62.181 | 31,335 |
| 2024-05-10 | 65.800 | 66.800 | 64.400 | 65.300 | 63.148 | 74,481 |
| 2024-05-08 | 62.800 | 65.700 | 60.100 | 64.400 | 62.278 | 142,948 |
| 2024-05-07 | 68.000 | 68.000 | 66.100 | 67.900 | 65.662 | 35,678 |
| 2024-05-06 | 69.000 | 70.000 | 67.700 | 67.800 | 65.566 | 37,033 |
| 2024-05-03 | 69.100 | 69.700 | 68.100 | 69.100 | 66.823 | 657,596 |
| 2024-05-02 | 69.900 | 70.000 | 68.900 | 69.100 | 66.823 | 25,738 |
| 2024-04-30 | 69.500 | 69.500 | 68.000 | 68.700 | 66.436 | 11,908 |
| 2024-04-29 | 69.900 | 70.300 | 67.600 | 69.300 | 67.016 | 22,670 |
| 2024-04-26 | 66.200 | 70.000 | 66.200 | 69.900 | 67.596 | 39,788 |
| 2024-04-25 | 68.000 | 68.000 | 65.800 | 66.100 | 63.922 | 41,707 |
| 2024-04-24 | 69.000 | 69.000 | 66.100 | 68.000 | 65.759 | 59,737 |
| 2024-04-23 | 68.000 | 68.700 | 67.200 | 67.900 | 65.662 | 20,097 |
| 2024-04-22 | 69.700 | 70.000 | 66.500 | 68.000 | 65.759 | 33,191 |
| 2024-04-19 | 69.000 | 69.200 | 66.500 | 68.800 | 66.533 | 65,620 |
| 2024-04-18 | 69.900 | 69.900 | 67.300 | 69.000 | 66.726 | 20,335 |
| 2024-04-17 | 69.700 | 70.400 | 68.600 | 68.600 | 66.339 | 11,088 |
| 2024-04-16 | 70.500 | 71.400 | 68.500 | 69.200 | 66.919 | 33,329 |
| 2024-04-15 | 70.600 | 70.600 | 68.100 | 70.500 | 68.177 | 50,645 |
| 2024-04-12 | 74.500 | 74.800 | 70.500 | 70.500 | 68.177 | 65,063 |
| 2024-04-11 | 70.900 | 73.200 | 68.700 | 70.700 | 68.370 | 44,604 |
| 2024-04-10 | 73.000 | 73.900 | 71.000 | 71.100 | 68.757 | 99,135 |
| 2024-04-09 | 72.800 | 74.800 | 72.400 | 73.700 | 71.271 | 82,096 |
| 2024-04-08 | 72.000 | 73.300 | 71.600 | 72.800 | 70.401 | 23,092 |
| 2024-04-05 | 72.400 | 72.800 | 71.500 | 71.600 | 69.240 | 154,226 |
| 2024-04-04 | 72.600 | 73.000 | 71.500 | 72.400 | 70.014 | 42,636 |
| 2024-04-03 | 68.900 | 72.600 | 68.900 | 72.600 | 70.207 | 85,681 |
| 2024-04-02 | 72.000 | 72.200 | 67.300 | 68.900 | 66.629 | 274,506 |
| 2024-03-28 | 67.500 | 72.700 | 67.100 | 72.700 | 70.304 | 61,288 |
| 2024-03-27 | 67.100 | 67.100 | 65.800 | 67.100 | 64.889 | 335,688 |
| 2024-03-26 | 66.500 | 67.300 | 66.300 | 67.000 | 64.792 | 22,193 |
| 2024-03-25 | 64.500 | 67.000 | 64.500 | 66.500 | 64.308 | 82,878 |
| 2024-03-22 | 63.500 | 64.600 | 63.100 | 64.500 | 62.374 | 31,160 |
| 2024-03-21 | 62.900 | 64.100 | 61.900 | 64.000 | 61.891 | 36,788 |
| 2024-03-20 | 62.600 | 63.100 | 61.300 | 63.000 | 60.924 | 44,788 |
| 2024-03-19 | 62.900 | 63.200 | 62.300 | 62.900 | 60.827 | 32,135 |
| 2024-03-18 | 63.300 | 63.500 | 62.400 | 62.900 | 60.827 | 40,625 |
| 2024-03-15 | 62.000 | 64.600 | 62.000 | 63.300 | 61.214 | 42,390 |
| 2024-03-14 | 63.800 | 64.400 | 60.700 | 62.300 | 60.247 | 143,807 |
| 2024-03-13 | 63.500 | 67.500 | 63.300 | 63.600 | 61.504 | 205,220 |
| 2024-03-12 | 60.000 | 61.400 | 59.300 | 61.300 | 59.280 | 58,569 |
| 2024-03-11 | 59.300 | 60.000 | 58.700 | 60.000 | 58.023 | 14,781 |
| 2024-03-08 | 60.000 | 60.000 | 58.800 | 59.300 | 57.346 | 27,165 |
| 2024-03-07 | 59.600 | 59.700 | 58.600 | 59.200 | 57.249 | 32,250 |
| 2024-03-06 | 60.600 | 60.600 | 59.500 | 59.600 | 57.636 | 10,998 |
| 2024-03-05 | 62.100 | 62.100 | 60.500 | 60.600 | 58.603 | 7,908 |
| 2024-03-04 | 61.400 | 62.400 | 61.400 | 62.100 | 60.053 | 9,245 |
| 2024-03-01 | 61.100 | 61.400 | 60.200 | 61.400 | 59.376 | 125,721 |
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.