Fasadgruppen Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	80.900	87.400	80.800	86.900	82.413	38,518
2022-07-05	80.700	82.600	79.200	80.900	76.722	274,087
2022-07-04	86.300	86.900	80.600	80.600	76.438	15,202
2022-07-01	84.400	85.200	81.600	84.200	79.852	14,326
2022-06-30	85.900	85.900	81.700	84.300	79.947	24,923
2022-06-29	87.600	87.600	85.000	85.900	81.464	27,070
2022-06-28	90.000	90.800	86.900	87.600	83.077	29,008
2022-06-27	83.500	91.100	83.500	88.800	84.215	28,873
2022-06-23	90.000	90.100	82.200	83.400	79.093	123,387
2022-06-22	88.700	88.700	84.900	88.400	83.835	21,580
2022-06-21	91.600	93.000	89.000	89.200	84.594	9,708
2022-06-20	95.600	96.500	91.000	92.100	87.344	13,483
2022-06-17	103.60	103.60	93.300	95.600	90.663	150,236
2022-06-16	100.60	100.60	93.200	93.600	88.767	24,192
2022-06-15	100.40	102.40	97.800	99.200	94.078	24,214
2022-06-14	104.00	104.00	97.100	100.40	95.216	46,235
2022-06-13	109.80	109.80	102.00	106.20	100.72	23,123
2022-06-10	110.20	110.20	107.40	109.80	104.13	31,355
2022-06-09	111.80	111.80	109.00	110.60	104.89	25,770
2022-06-08	116.00	117.40	110.20	111.80	106.03	31,939
2022-06-07	113.80	115.80	111.60	115.20	109.25	16,514
2022-06-03	117.40	118.80	113.40	115.60	109.63	15,910
2022-06-02	114.60	118.60	114.60	117.40	111.34	15,104
2022-06-01	116.00	116.20	113.40	113.80	107.92	111,527
2022-05-31	117.00	117.60	112.80	116.00	110.01	40,670
2022-05-30	121.40	121.40	117.40	117.40	111.34	116,433
2022-05-27	116.60	119.20	116.60	118.20	112.10	9,415
2022-05-25	113.40	116.00	113.00	114.60	108.68	8,273
2022-05-24	117.80	117.80	113.60	113.60	107.73	15,956
2022-05-23	122.80	122.80	116.00	118.00	111.91	20,617
2022-05-20	122.60	129.00	118.60	119.40	113.23	1,031,106
2022-05-19	124.40	126.20	120.40	122.60	116.27	40,670
2022-05-18	122.20	125.80	121.40	124.40	117.98	85,397
2022-05-17	122.20	124.80	122.00	122.20	115.89	469,318
2022-05-16	124.80	126.20	121.60	122.40	116.08	28,511
2022-05-13	134.40	134.40	121.60	124.80	118.36	83,684
2022-05-12	139.20	145.20	128.80	136.60	128.41	62,500
2022-05-11	136.60	138.80	135.00	138.60	130.29	44,005
2022-05-10	137.20	138.80	135.00	136.60	128.41	22,690
2022-05-09	141.80	142.40	135.40	137.20	128.97	47,592
2022-05-06	143.80	144.00	137.00	141.80	133.30	35,951
2022-05-05	147.20	149.80	145.20	145.80	137.06	12,842
2022-05-04	145.60	148.80	143.20	144.80	136.12	33,341
2022-05-03	160.00	160.00	145.60	146.00	137.24	21,921
2022-05-02	156.80	156.80	145.80	145.80	137.06	21,200
2022-04-29	152.80	156.80	151.80	156.80	147.40	22,875
2022-04-28	154.80	156.40	150.20	152.80	143.64	27,928
2022-04-27	152.00	155.80	148.60	153.40	144.20	17,580
2022-04-26	150.20	153.20	147.80	152.00	142.88	36,128
2022-04-25	152.80	152.80	145.60	150.20	141.19	46,603
2022-04-22	162.00	162.00	152.20	152.60	143.45	24,180
2022-04-21	157.60	166.00	156.00	162.00	152.28	92,550
2022-04-20	151.00	155.40	149.00	152.60	143.45	29,854
2022-04-19	153.00	154.40	149.20	151.00	141.94	11,816
2022-04-14	154.80	154.80	151.60	152.00	142.88	2,173
2022-04-13	153.80	156.40	152.00	153.60	144.39	8,622
2022-04-12	153.00	158.80	151.20	155.20	145.89	19,245
2022-04-11	157.00	157.00	151.00	151.20	142.13	23,517
2022-04-08	157.60	159.00	153.20	154.40	145.14	15,775
2022-04-07	160.80	160.80	157.60	157.60	148.15	19,810

← NewerPage 19 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.