Fasadgruppen Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	60.700	62.000	59.200	61.300	59.280	38,434
2024-02-28	60.600	61.500	59.100	60.700	58.700	24,197
2024-02-27	61.400	61.400	60.000	60.500	58.506	5,375
2024-02-26	58.900	61.400	58.000	61.400	59.376	15,626
2024-02-23	61.900	61.900	58.000	58.700	56.765	29,530
2024-02-22	60.000	60.800	59.400	60.600	58.603	2,857
2024-02-21	61.700	61.700	59.600	60.000	58.023	82,841
2024-02-20	62.200	63.200	61.000	61.600	59.570	114,387
2024-02-19	64.300	64.500	62.600	63.500	61.407	72,444
2024-02-16	63.200	65.200	63.200	64.300	62.181	26,555
2024-02-15	64.100	64.600	62.100	64.400	62.278	17,435
2024-02-14	63.200	64.100	61.900	63.000	60.924	73,274
2024-02-13	64.000	66.400	61.700	62.400	60.344	61,217
2024-02-12	62.800	63.400	61.200	62.000	59.957	15,440
2024-02-09	62.400	62.900	61.000	62.800	60.730	39,195
2024-02-08	60.000	63.500	60.000	62.500	60.440	21,837
2024-02-07	60.100	66.900	59.500	61.700	59.667	20,862
2024-02-06	61.000	61.500	60.100	60.100	58.119	16,641
2024-02-05	64.800	65.900	60.700	61.100	59.086	55,201
2024-02-02	65.000	66.000	64.200	64.800	62.664	16,940
2024-02-01	66.600	67.400	64.700	65.100	62.955	15,768
2024-01-31	63.300	69.300	63.300	66.800	64.599	58,116
2024-01-30	63.000	64.700	62.800	63.100	61.020	11,304
2024-01-29	63.400	65.300	62.800	64.000	61.891	39,690
2024-01-26	63.700	64.900	62.600	64.500	62.374	9,214
2024-01-25	61.800	63.800	61.700	63.700	61.601	24,167
2024-01-24	60.300	62.600	60.300	61.800	59.763	31,407
2024-01-23	58.500	61.400	58.500	60.300	58.313	28,832
2024-01-22	59.900	61.400	58.500	59.100	57.152	31,501
2024-01-19	59.500	60.400	58.000	59.900	57.926	43,849
2024-01-18	58.200	58.700	57.500	58.400	56.475	33,083
2024-01-17	60.100	60.100	57.000	58.400	56.475	21,476
2024-01-16	59.800	61.400	58.600	60.200	58.216	60,476
2024-01-15	60.600	60.900	59.700	59.800	57.829	21,852
2024-01-12	62.600	63.600	61.100	61.600	59.570	20,548
2024-01-11	66.400	66.500	60.000	62.500	60.440	70,518
2024-01-10	66.900	68.100	66.400	66.400	64.212	26,279
2024-01-09	64.600	66.900	64.600	66.900	64.695	22,357
2024-01-08	65.900	66.100	64.900	65.900	63.728	72,965
2024-01-05	67.900	67.900	65.100	65.900	63.728	9,481
2024-01-04	64.900	67.300	64.700	66.400	64.212	62,145
2024-01-03	68.100	68.800	65.200	65.600	63.438	31,923
2024-01-02	70.000	70.000	66.900	68.100	65.856	38,699
2023-12-29	68.900	70.300	68.400	70.300	67.983	40,282
2023-12-28	67.500	69.300	67.000	68.500	66.242	22,409
2023-12-27	65.900	67.800	65.700	67.500	65.275	24,098
2023-12-22	67.000	67.000	63.900	65.600	63.438	70,749
2023-12-21	64.500	67.000	63.000	66.400	64.212	134,169
2023-12-20	63.000	65.000	62.100	64.000	61.891	162,269
2023-12-19	59.700	61.700	59.600	61.300	59.280	47,127
2023-12-18	61.700	61.700	59.200	59.700	57.733	18,710
2023-12-15	63.600	63.600	60.200	61.700	59.667	54,347
2023-12-14	55.800	65.500	55.500	61.900	59.860	217,817
2023-12-13	54.500	54.500	52.300	52.500	50.770	78,351
2023-12-12	55.000	55.000	53.300	54.500	52.704	58,049
2023-12-11	54.700	55.000	54.100	55.000	53.187	118,462
2023-12-08	56.200	57.600	54.700	55.000	53.187	266,853
2023-12-07	54.000	57.000	52.700	56.200	54.348	145,586
2023-12-06	55.100	55.200	53.500	53.700	51.930	45,485
2023-12-05	54.800	55.300	54.600	55.200	53.381	49,947

← NewerPage 12 of 22 · 1,262 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.