Fasadgruppen Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	64.000	64.900	63.700	63.700	61.601	15,931
2023-09-08	64.600	66.000	63.800	63.800	61.697	115,542
2023-09-07	64.600	64.900	64.100	64.600	62.471	16,667
2023-09-06	64.500	66.000	64.500	64.600	62.471	17,740
2023-09-05	65.000	66.300	64.500	64.500	62.374	16,529
2023-09-04	65.500	69.100	64.700	64.700	62.568	18,510
2023-09-01	67.500	67.500	65.200	65.300	63.148	31,465
2023-08-31	67.500	68.600	66.800	66.900	64.695	50,092
2023-08-30	67.400	67.700	66.600	67.200	64.985	9,891
2023-08-29	68.000	68.800	67.400	67.400	65.179	8,205
2023-08-28	68.300	68.300	66.500	67.500	65.275	10,437
2023-08-25	68.000	69.000	66.800	68.300	66.049	61,102
2023-08-24	69.000	69.000	66.600	68.000	65.759	34,090
2023-08-23	68.200	68.900	64.200	68.900	66.629	45,039
2023-08-22	69.800	69.900	67.600	68.200	65.952	10,914
2023-08-21	70.500	70.600	68.600	69.800	67.500	26,432
2023-08-18	70.900	71.200	68.700	70.400	68.080	175,423
2023-08-17	76.000	76.200	71.000	71.000	68.660	51,038
2023-08-16	78.000	78.000	76.000	76.200	73.689	7,692
2023-08-15	79.400	79.400	76.400	77.800	75.236	28,127
2023-08-14	77.400	78.000	77.100	77.600	75.043	27,971
2023-08-11	77.300	78.300	77.200	77.400	74.849	45,786
2023-08-10	77.500	78.300	77.200	77.600	75.043	101,790
2023-08-09	78.000	78.700	77.300	77.500	74.946	18,082
2023-08-08	78.900	79.000	77.700	77.800	75.236	17,608
2023-08-07	78.000	79.200	77.200	78.900	76.300	34,828
2023-08-04	79.800	80.000	78.300	79.700	77.073	40,532
2023-08-03	81.100	82.400	79.800	80.000	77.363	12,337
2023-08-02	82.500	82.500	80.700	81.100	78.427	6,569
2023-08-01	82.400	82.800	81.800	82.500	79.781	4,081
2023-07-31	83.000	83.000	81.800	82.500	79.781	10,293
2023-07-28	82.900	83.000	80.700	83.000	80.265	9,942
2023-07-27	82.300	83.000	81.900	83.000	80.265	77,503
2023-07-26	83.800	83.800	82.200	82.300	79.588	9,125
2023-07-25	83.000	83.100	81.500	83.000	80.265	4,295
2023-07-24	81.900	83.800	81.400	83.000	80.265	7,737
2023-07-21	84.300	84.300	81.800	82.000	79.298	30,199
2023-07-20	83.200	83.300	82.500	82.900	80.168	18,795
2023-07-19	83.200	84.400	83.000	83.300	80.555	4,335
2023-07-18	84.200	84.700	82.100	83.200	80.458	48,852
2023-07-17	82.000	83.400	79.000	83.300	80.555	164,798
2023-07-14	82.600	83.000	80.400	82.000	79.298	23,403
2023-07-13	86.000	86.000	81.900	82.400	79.684	8,698
2023-07-12	83.000	83.000	82.000	82.600	79.878	12,685
2023-07-11	82.200	83.000	81.000	83.000	80.265	14,105
2023-07-10	83.000	83.000	81.000	82.700	79.975	6,120
2023-07-07	82.000	84.900	82.000	83.100	80.361	6,895
2023-07-06	86.000	90.900	81.200	81.300	78.621	23,779
2023-07-05	85.000	85.400	83.300	84.700	81.909	104,567
2023-07-04	84.500	85.500	84.000	85.500	82.682	1,679
2023-07-03	84.800	85.200	84.400	85.100	82.295	69,093
2023-06-30	84.900	86.200	82.900	84.800	82.005	14,759
2023-06-29	81.500	82.300	80.500	82.300	79.588	107,405
2023-06-28	82.200	82.600	81.500	82.000	79.298	7,043
2023-06-27	83.500	83.500	82.000	82.200	79.491	6,940
2023-06-26	85.100	85.100	81.600	83.700	80.942	24,151
2023-06-22	84.400	90.000	84.400	85.100	82.295	3,030
2023-06-21	83.000	84.700	83.000	84.200	81.425	8,070
2023-06-20	84.900	84.900	83.400	84.100	81.328	9,910
2023-06-19	86.300	86.300	83.800	84.900	82.102	27,820

← NewerPage 14 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.