Fasadgruppen Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	54.500	55.300	53.500	55.100	53.284	28,275
2023-12-01	58.500	58.500	54.000	55.000	53.187	26,575
2023-11-30	56.400	56.600	55.000	56.000	54.154	35,626
2023-11-29	58.000	58.900	56.000	56.100	54.251	21,631
2023-11-28	54.700	56.700	54.000	56.600	54.735	43,185
2023-11-27	53.700	55.800	53.500	54.800	52.994	51,812
2023-11-24	54.200	54.200	52.100	53.700	51.930	14,500
2023-11-23	51.100	54.000	51.000	54.000	52.220	46,383
2023-11-22	53.000	53.600	52.400	52.500	50.770	41,458
2023-11-21	53.000	54.200	52.800	53.000	51.253	20,163
2023-11-20	52.200	53.000	51.900	52.800	51.060	87,070
2023-11-17	50.300	53.100	50.300	52.200	50.480	33,841
2023-11-16	53.500	54.400	50.300	51.900	50.190	40,431
2023-11-15	49.900	53.500	49.300	53.400	51.640	101,232
2023-11-14	51.500	51.800	46.600	49.850	48.207	849,709
2023-11-13	51.400	53.500	51.400	52.800	51.060	52,673
2023-11-10	49.950	51.700	49.650	51.400	49.706	26,253
2023-11-09	50.800	50.800	48.400	49.950	48.304	32,608
2023-11-08	49.300	51.100	49.300	50.700	49.029	194,454
2023-11-07	53.100	53.100	47.500	49.300	47.675	107,672
2023-11-06	50.900	53.300	50.100	51.900	50.190	81,265
2023-11-03	47.750	50.800	47.750	50.800	49.126	18,281
2023-11-02	45.500	47.600	45.500	46.800	45.258	21,338
2023-11-01	46.750	47.750	45.050	45.200	43.710	19,222
2023-10-31	46.000	48.700	45.200	47.600	46.031	74,049
2023-10-30	43.000	46.400	43.000	45.750	44.242	23,780
2023-10-27	45.300	45.500	43.000	43.000	41.583	58,309
2023-10-26	44.850	46.000	44.050	45.300	43.807	108,079
2023-10-25	46.600	46.850	44.200	44.850	43.372	51,060
2023-10-24	42.200	45.650	42.200	45.500	44.001	122,451
2023-10-23	43.900	47.900	42.000	42.950	41.535	28,674
2023-10-20	44.450	44.500	42.450	43.800	42.357	47,437
2023-10-19	45.050	45.050	42.900	43.650	42.211	154,617
2023-10-18	43.650	44.050	42.700	43.150	41.728	73,265
2023-10-17	44.300	44.850	43.250	43.650	42.211	53,565
2023-10-16	46.450	46.450	43.950	44.300	42.840	206,390
2023-10-13	47.250	47.850	46.450	46.450	44.919	61,193
2023-10-12	48.850	50.300	46.800	47.250	45.693	136,144
2023-10-11	51.600	51.600	48.250	48.850	47.240	40,825
2023-10-10	52.400	53.600	51.000	51.600	49.899	107,958
2023-10-09	54.800	55.000	52.300	52.500	50.770	23,195
2023-10-06	54.400	55.400	53.100	54.900	53.091	13,704
2023-10-05	55.300	56.000	54.300	54.900	53.091	69,957
2023-10-04	58.500	60.300	54.100	55.400	53.574	83,820
2023-10-03	60.000	60.800	58.200	59.700	57.733	74,557
2023-10-02	57.600	61.000	57.600	59.600	57.636	25,175
2023-09-29	58.300	59.600	57.000	57.600	55.702	50,822
2023-09-28	57.100	59.000	56.800	58.200	56.282	236,182
2023-09-27	56.900	58.900	56.700	57.400	55.508	11,433
2023-09-26	56.400	57.100	55.200	57.000	55.122	30,043
2023-09-25	58.300	58.400	56.500	56.600	54.735	13,706
2023-09-22	58.200	60.100	58.000	58.400	56.475	16,281
2023-09-21	58.800	60.700	57.300	58.400	56.475	17,003
2023-09-20	54.100	59.600	54.100	58.800	56.862	30,504
2023-09-19	56.500	57.100	54.000	54.300	52.510	113,973
2023-09-18	58.800	59.300	56.000	56.500	54.638	19,899
2023-09-15	60.800	61.600	58.700	58.700	56.765	61,540
2023-09-14	63.100	63.200	58.800	60.300	58.313	135,011
2023-09-13	62.900	63.100	62.000	62.200	60.150	11,897
2023-09-12	64.500	64.600	63.400	63.400	61.311	3,750

← NewerPage 13 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.