Fasadgruppen Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	102.60	108.60	99.500	105.60	100.15	6,325
2022-12-20	99.900	102.60	98.900	102.00	96.733	8,707
2022-12-19	99.900	99.900	97.100	99.900	94.741	5,324
2022-12-16	100.80	102.00	98.800	99.200	94.078	19,019
2022-12-15	97.100	101.60	97.100	100.00	94.836	17,032
2022-12-14	92.200	98.800	92.200	97.100	92.086	9,025
2022-12-13	96.000	96.900	92.100	92.100	87.344	11,767
2022-12-12	95.500	96.500	94.000	96.000	91.043	20,800
2022-12-09	93.600	96.000	92.700	96.000	91.043	16,409
2022-12-08	94.000	94.000	91.500	93.600	88.767	2,464
2022-12-07	92.000	94.100	91.100	94.000	89.146	8,220
2022-12-06	91.800	93.400	89.300	90.000	85.353	6,794
2022-12-05	91.800	95.000	91.000	91.800	87.060	8,441
2022-12-02	91.900	92.000	90.200	91.800	87.060	5,583
2022-12-01	89.100	93.000	89.100	91.300	86.585	11,920
2022-11-30	90.000	90.000	87.800	89.000	84.404	40,297
2022-11-29	89.500	92.100	87.800	92.100	87.344	2,436
2022-11-28	89.200	91.400	88.000	89.300	84.689	2,041
2022-11-25	89.300	90.900	88.200	89.200	84.594	98,500
2022-11-24	88.900	90.700	87.800	89.100	84.499	7,941
2022-11-23	87.400	90.000	87.400	88.900	84.309	13,384
2022-11-22	88.000	89.600	86.400	86.800	82.318	6,723
2022-11-21	87.300	90.000	86.000	88.000	83.456	6,950
2022-11-18	91.600	92.700	87.100	87.300	82.792	45,373
2022-11-17	94.500	94.500	90.400	90.400	85.732	12,830
2022-11-16	95.000	96.500	94.200	95.000	90.094	36,691
2022-11-15	98.600	102.80	94.900	96.400	91.422	31,467
2022-11-14	95.500	98.000	89.200	94.500	89.620	26,138
2022-11-11	91.500	97.500	91.300	94.700	89.810	7,217
2022-11-10	89.900	92.000	86.600	91.500	86.775	4,514
2022-11-09	85.800	89.900	85.800	89.900	85.258	7,690
2022-11-08	85.500	88.500	84.700	88.500	83.930	15,500
2022-11-07	88.900	88.900	85.500	85.500	81.085	5,244
2022-11-04	85.900	87.300	85.900	86.000	81.559	1,500
2022-11-03	85.600	87.600	85.600	85.900	81.464	2,733
2022-11-02	90.000	90.000	86.000	86.000	81.559	3,503
2022-11-01	87.900	89.700	85.500	88.800	84.215	4,806
2022-10-31	85.300	89.000	85.100	88.000	83.456	2,343
2022-10-28	82.100	85.300	82.100	85.300	80.895	6,933
2022-10-27	82.700	83.800	82.500	83.400	79.093	1,523
2022-10-26	83.000	84.800	82.200	83.700	79.378	2,864
2022-10-25	82.100	82.100	81.300	82.000	77.766	2,129
2022-10-24	81.000	83.000	80.700	82.100	77.861	30,460
2022-10-21	85.600	88.600	80.800	80.800	76.628	16,789
2022-10-20	85.500	86.400	83.300	83.300	78.999	3,237
2022-10-19	91.800	91.800	83.200	87.000	82.508	4,078
2022-10-18	87.500	90.300	84.400	89.300	84.689	26,893
2022-10-17	83.800	89.000	83.800	88.800	84.215	19,106
2022-10-14	88.000	89.900	83.000	83.800	79.473	5,966
2022-10-13	89.100	89.100	82.900	86.100	81.654	10,415
2022-10-12	90.000	93.900	88.400	89.500	84.878	5,782
2022-10-11	89.900	90.000	88.000	88.900	84.309	9,685
2022-10-10	89.600	90.900	88.000	89.000	84.404	12,764
2022-10-07	89.900	91.100	88.000	89.600	84.973	8,361
2022-10-06	89.600	91.100	88.800	90.400	85.732	115,578
2022-10-05	88.100	90.000	87.100	89.000	84.404	8,325
2022-10-04	87.600	89.600	87.000	88.100	83.551	6,913
2022-10-03	86.100	87.200	82.500	86.300	81.844	7,376
2022-09-30	80.800	86.800	80.800	86.100	81.654	13,046
2022-09-29	81.800	82.100	80.100	80.800	76.628	2,093

← NewerPage 17 of 21 · 1,257 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.