Fasadgruppen Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	103.00	104.20	101.00	102.20	96.923	20,487
2023-03-16	107.20	107.20	101.00	103.00	97.681	10,549
2023-03-15	109.00	109.00	101.20	103.00	97.681	1,149
2023-03-14	102.40	104.80	102.40	104.80	99.388	22,324
2023-03-13	102.20	109.20	102.20	103.00	97.681	7,005
2023-03-10	102.60	103.40	101.00	102.20	96.923	2,817
2023-03-09	104.00	105.40	104.00	105.00	99.578	2,700
2023-03-08	104.20	106.40	104.00	104.80	99.388	8,008
2023-03-07	104.00	105.00	103.60	104.00	98.630	10,877
2023-03-06	102.00	105.00	101.00	103.60	98.250	7,422
2023-03-03	101.20	103.00	101.00	102.00	96.733	11,346
2023-03-02	104.80	104.80	101.00	102.00	96.733	7,991
2023-03-01	109.00	109.00	101.00	105.00	99.578	62,548
2023-02-28	105.00	106.60	103.60	106.00	100.53	1,255,221
2023-02-27	104.20	105.00	102.00	105.00	99.578	193,585
2023-02-24	105.20	105.20	102.80	104.20	98.819	8,816
2023-02-23	104.40	112.40	102.80	105.00	99.578	9,986
2023-02-22	101.60	104.00	100.60	104.00	98.630	8,054
2023-02-21	105.60	105.60	101.20	101.20	95.974	266,858
2023-02-20	104.20	104.20	102.40	102.40	97.112	1,478
2023-02-17	102.80	105.40	101.20	104.20	98.819	32,531
2023-02-16	103.60	104.00	100.00	103.40	98.061	19,745
2023-02-15	104.60	104.60	100.20	103.80	98.440	11,687
2023-02-14	111.00	115.00	99.500	104.60	99.199	57,601
2023-02-13	110.20	114.20	108.80	110.00	104.32	6,979
2023-02-10	111.40	111.40	107.00	108.60	102.99	3,423
2023-02-09	110.00	112.80	107.40	111.40	105.65	7,977
2023-02-08	112.60	115.00	109.40	110.20	104.51	5,333
2023-02-07	109.60	113.40	108.60	112.60	106.79	14,405
2023-02-06	114.40	114.40	107.20	109.60	103.94	8,037
2023-02-03	111.00	114.60	111.00	114.40	108.49	11,953
2023-02-02	114.00	119.40	110.00	111.00	105.27	19,691
2023-02-01	109.60	111.80	106.00	111.20	105.46	5,332
2023-01-31	109.00	114.00	107.60	109.60	103.94	16,998
2023-01-30	106.00	109.60	104.80	108.20	102.61	11,372
2023-01-27	103.40	106.00	103.40	105.40	99.957	35,962
2023-01-26	104.20	105.00	102.80	103.20	97.871	7,709
2023-01-25	105.00	105.00	102.40	103.80	98.440	106,930
2023-01-24	99.700	104.00	96.900	102.20	96.923	23,260
2023-01-23	100.00	100.00	99.400	99.900	94.741	4,475
2023-01-20	97.500	100.00	96.900	99.600	94.457	12,983
2023-01-19	98.500	100.00	96.900	97.500	92.465	27,452
2023-01-18	97.700	99.900	97.000	98.500	93.414	28,451
2023-01-17	97.500	99.600	97.300	98.800	93.698	209,221
2023-01-16	99.600	101.60	97.000	98.000	92.939	40,612
2023-01-13	101.60	103.00	99.000	99.000	93.888	11,663
2023-01-12	105.20	105.20	101.60	101.60	96.354	24,812
2023-01-11	105.40	106.00	102.80	104.80	99.388	4,023
2023-01-10	106.20	106.80	103.40	105.40	99.957	6,579
2023-01-09	108.80	109.00	102.80	106.20	100.72	31,389
2023-01-05	106.80	109.00	106.80	108.20	102.61	505,013
2023-01-04	104.80	109.00	103.20	106.80	101.29	244,922
2023-01-03	106.00	108.60	101.80	104.80	99.388	10,704
2023-01-02	105.80	106.80	103.80	106.00	100.53	6,891
2022-12-30	103.00	107.40	101.80	105.80	100.34	4,547
2022-12-29	103.00	103.00	100.00	103.00	97.681	5,696
2022-12-28	99.700	108.80	99.700	103.00	97.681	9,586
2022-12-27	104.20	109.40	95.100	95.100	90.189	5,814
2022-12-23	105.00	106.80	97.000	105.00	99.578	20,535
2022-12-22	107.40	110.40	102.40	105.00	99.578	120,734

← NewerPage 16 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.