Fasadgruppen Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	87.600	87.600	85.800	86.600	83.746	11,483
2023-06-15	87.000	88.100	86.800	87.600	84.713	4,901
2023-06-14	88.000	90.900	87.000	89.000	86.067	44,630
2023-06-13	91.000	91.300	88.300	89.200	86.260	5,402
2023-06-12	92.800	94.000	88.700	91.500	88.484	20,886
2023-06-09	92.100	93.000	91.700	92.600	89.548	6,786
2023-06-08	95.000	96.500	92.000	92.000	88.968	16,951
2023-06-07	92.700	96.000	92.700	95.000	91.869	8,125
2023-06-05	91.600	92.800	91.600	92.400	89.355	6,989
2023-06-02	93.000	94.500	88.000	89.700	86.744	8,000
2023-06-01	90.900	91.200	84.900	86.100	83.262	550,398
2023-05-31	90.000	90.000	84.000	88.500	85.583	52,719
2023-05-30	91.100	91.800	87.600	88.200	85.293	22,734
2023-05-29	92.100	92.400	87.000	89.500	86.550	13,003
2023-05-26	90.500	92.600	90.200	90.400	87.421	19,869
2023-05-25	89.300	89.800	86.400	89.000	86.067	19,737
2023-05-24	89.000	89.900	86.900	87.800	84.906	13,565
2023-05-23	89.200	89.200	86.400	89.000	86.067	11,669
2023-05-22	90.900	90.900	89.000	89.200	86.260	13,971
2023-05-19	90.100	91.100	87.000	90.000	87.034	18,689
2023-05-17	90.200	93.100	87.700	90.000	87.034	9,970
2023-05-16	92.400	93.600	90.100	90.200	87.227	10,449
2023-05-15	94.000	98.000	91.700	92.300	89.258	22,898
2023-05-12	88.000	94.800	83.000	92.300	89.258	52,312
2023-05-11	89.500	95.300	84.500	88.000	83.456	330,896
2023-05-10	89.800	89.800	80.800	82.600	78.335	41,653
2023-05-09	84.000	84.100	81.300	81.800	77.576	235,026
2023-05-08	87.000	88.900	82.500	84.300	79.947	6,549
2023-05-05	82.200	85.600	81.600	85.600	81.180	20,260
2023-05-04	85.500	86.000	81.000	81.600	77.386	17,006
2023-05-03	84.800	86.000	83.100	85.000	80.611	5,446
2023-05-02	85.700	85.900	82.900	84.000	79.662	64,750
2023-04-28	86.800	87.200	84.700	85.400	80.990	14,563
2023-04-27	91.600	91.600	85.800	86.200	81.749	21,294
2023-04-26	89.800	91.200	89.000	89.100	84.499	4,911
2023-04-25	90.000	90.000	88.800	89.800	85.163	29,717
2023-04-24	91.500	91.500	90.000	91.000	86.301	2,383
2023-04-21	91.500	91.600	90.000	91.600	86.870	536
2023-04-20	90.000	92.200	90.000	91.600	86.870	5,425
2023-04-19	94.900	94.900	89.100	90.000	85.353	102,815
2023-04-18	96.000	96.500	93.000	94.900	90.000	24,344
2023-04-17	95.300	96.500	95.000	96.000	91.043	3,427
2023-04-14	96.000	97.500	93.200	95.000	90.094	13,581
2023-04-13	97.200	97.500	94.800	96.000	91.043	10,031
2023-04-12	97.100	97.200	94.600	97.200	92.181	6,537
2023-04-11	97.700	97.700	95.700	97.100	92.086	24,662
2023-04-06	97.900	98.300	96.000	97.700	92.655	634
2023-04-05	99.500	100.60	94.000	100.00	94.836	10,436
2023-04-04	100.20	102.00	95.600	96.100	91.138	9,540
2023-04-03	103.60	103.60	100.00	100.00	94.836	10,180
2023-03-31	100.60	103.60	100.00	103.60	98.250	6,377
2023-03-30	101.20	105.80	100.20	102.00	96.733	13,151
2023-03-29	99.200	100.40	99.000	100.00	94.836	7,862
2023-03-28	98.700	102.60	98.700	100.40	95.216	4,421
2023-03-27	99.200	99.200	99.000	99.000	93.888	7,353
2023-03-24	99.000	100.40	98.800	99.200	94.078	2,347
2023-03-23	99.000	99.200	98.600	99.000	93.888	5,187
2023-03-22	99.200	99.500	98.000	99.000	93.888	2,408
2023-03-21	100.00	100.80	98.700	99.200	94.078	15,956
2023-03-20	102.20	102.20	98.500	100.80	95.595	10,730

← NewerPage 15 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.