Fasadgruppen Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	80.300	82.100	79.000	81.800	77.576	9,404
2022-09-27	80.900	82.200	80.000	80.700	76.533	4,207
2022-09-26	73.500	81.500	73.500	80.100	75.964	12,377
2022-09-23	84.700	84.700	79.300	80.300	76.153	9,786
2022-09-22	89.000	90.300	82.000	83.000	78.714	23,628
2022-09-21	88.900	91.900	88.000	89.000	84.404	117,090
2022-09-20	93.700	93.700	89.000	91.000	86.301	23,667
2022-09-19	96.300	96.300	89.700	93.700	88.862	6,426
2022-09-16	86.000	94.500	86.000	94.500	89.620	73,155
2022-09-15	92.100	92.800	88.000	88.500	83.930	15,596
2022-09-14	93.200	93.900	90.200	92.900	88.103	44,721
2022-09-13	96.400	97.800	92.900	94.400	89.525	64,039
2022-09-12	95.500	97.500	94.600	95.500	90.569	212,152
2022-09-09	97.600	97.600	92.200	94.600	89.715	90,388
2022-09-08	95.000	95.500	90.500	95.500	90.569	40,791
2022-09-07	94.000	96.700	92.200	94.900	90.000	17,172
2022-09-06	96.800	98.500	92.000	94.000	89.146	14,623
2022-09-05	95.500	97.000	94.100	96.800	91.801	26,674
2022-09-02	102.60	102.60	94.700	98.000	92.939	113,319
2022-09-01	96.900	99.000	95.100	98.000	92.939	21,006
2022-08-31	94.500	101.20	94.200	96.800	91.801	22,969
2022-08-30	95.000	95.300	93.300	95.300	90.379	12,114
2022-08-29	92.200	95.000	91.700	95.000	90.094	17,396
2022-08-26	92.500	92.500	91.600	92.200	87.439	16,631
2022-08-25	92.000	92.500	88.200	92.500	87.723	17,136
2022-08-24	90.500	91.100	87.900	91.000	86.301	32,544
2022-08-23	90.700	91.400	89.800	90.500	85.827	15,179
2022-08-22	98.000	98.000	88.900	90.700	86.016	34,303
2022-08-19	97.100	98.300	94.900	94.900	90.000	57,442
2022-08-18	98.000	98.800	96.700	97.300	92.276	317,799
2022-08-17	99.000	99.500	95.400	97.800	92.750	65,284
2022-08-16	101.80	102.00	98.000	99.000	93.888	48,324
2022-08-15	99.800	101.60	95.600	96.200	91.232	24,543
2022-08-12	89.000	98.500	89.000	98.300	93.224	44,545
2022-08-11	89.900	91.000	84.000	89.000	84.404	35,111
2022-08-10	87.200	90.000	86.600	90.000	85.353	14,270
2022-08-09	90.000	90.700	86.700	89.000	84.404	16,346
2022-08-08	91.500	93.800	88.700	92.200	87.439	12,074
2022-08-05	93.900	93.900	89.200	91.300	86.585	23,572
2022-08-04	92.000	93.700	91.400	93.700	88.862	12,214
2022-08-03	92.800	92.800	90.100	91.900	87.154	16,036
2022-08-02	91.000	91.000	88.700	89.800	85.163	10,350
2022-08-01	93.000	94.200	89.700	91.300	86.585	17,753
2022-07-29	90.400	94.100	90.400	92.900	88.103	14,127
2022-07-28	89.800	92.000	87.300	90.200	85.542	8,726
2022-07-27	89.600	90.000	87.200	87.300	82.792	6,018
2022-07-26	88.400	90.200	87.000	88.300	83.740	18,520
2022-07-25	89.400	90.900	88.500	88.700	84.120	5,146
2022-07-22	89.900	92.100	88.400	89.600	84.973	7,130
2022-07-21	87.500	88.800	86.200	88.700	84.120	12,071
2022-07-20	88.300	89.800	87.200	88.300	83.740	7,720
2022-07-19	86.200	89.200	85.000	89.100	84.499	10,730
2022-07-18	89.300	89.600	85.300	86.400	81.938	14,849
2022-07-15	85.500	89.200	84.500	89.200	84.594	15,638
2022-07-14	84.600	86.900	84.600	86.000	81.559	8,571
2022-07-13	89.900	89.900	84.000	84.500	80.137	14,270
2022-07-12	85.200	89.900	82.700	89.900	85.258	10,375
2022-07-11	88.900	88.900	84.800	85.200	80.800	15,878
2022-07-08	85.400	89.000	85.400	88.900	84.309	15,497
2022-07-07	86.900	90.000	86.500	87.200	82.697	10,308

← NewerPage 18 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.