Fasadgruppen Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	20.300	21.050	20.000	20.750	20.750	115,562
2026-07-27	20.750	21.100	20.250	20.250	20.250	88,997
2026-07-24	20.250	20.500	19.560	20.400	20.400	54,221
2026-07-23	19.320	20.500	19.320	19.860	19.860	52,285
2026-07-22	20.200	20.450	19.920	20.200	20.200	27,684
2026-07-21	20.150	20.700	19.760	20.200	20.200	68,113
2026-07-20	20.200	20.300	19.920	20.100	20.100	23,456
2026-07-17	19.720	20.700	19.720	20.200	20.200	80,846
2026-07-16	19.620	20.250	19.600	20.000	20.000	19,331
2026-07-15	19.980	20.000	19.260	19.540	19.540	45,391
2026-07-14	20.000	20.000	19.080	19.700	19.700	34,687
2026-07-13	18.980	19.960	18.840	19.700	19.700	77,407
2026-07-10	18.980	19.340	18.920	18.980	18.980	33,487
2026-07-09	18.900	19.200	18.840	18.980	18.980	23,184
2026-07-08	19.000	19.260	18.760	18.840	18.840	42,350
2026-07-07	19.300	19.640	19.120	19.480	19.480	31,286
2026-07-06	19.300	19.300	18.900	19.200	19.200	10,263
2026-07-03	19.040	19.540	19.000	19.320	19.320	65,473
2026-07-02	19.140	19.400	19.000	19.020	19.020	18,638
2026-07-01	19.000	19.200	18.680	19.080	19.080	100,307
2026-06-30	18.500	19.120	18.300	19.000	19.000	128,903
2026-06-29	18.220	19.700	18.200	18.620	18.620	110,461
2026-06-26	18.500	18.800	18.000	18.360	18.360	45,893
2026-06-25	19.000	19.240	18.600	18.600	18.600	144,937
2026-06-24	20.350	20.350	18.900	19.020	19.020	149,304
2026-06-23	20.350	20.500	20.050	20.050	20.050	78,807
2026-06-22	20.400	21.200	20.300	20.600	20.600	108,785
2026-06-18	20.450	20.550	20.200	20.350	20.350	37,638
2026-06-17	20.300	20.600	20.200	20.400	20.400	47,559
2026-06-16	21.000	21.250	20.250	20.250	20.250	205,828
2026-06-15	20.400	21.150	20.400	21.000	21.000	54,455
2026-06-12	20.900	21.250	20.450	20.450	20.450	63,003
2026-06-11	20.200	20.750	20.200	20.400	20.400	45,294
2026-06-10	19.940	20.550	19.720	20.450	20.450	70,212
2026-06-09	19.960	20.700	19.740	19.840	19.840	55,230
2026-06-08	20.600	20.700	19.940	20.050	20.050	97,227
2026-06-05	20.450	20.850	20.050	20.450	20.450	95,419
2026-06-04	20.250	20.500	20.150	20.300	20.300	38,619
2026-06-03	20.550	20.750	20.000	20.300	20.300	86,474
2026-06-02	20.900	21.100	20.550	20.550	20.550	57,922
2026-06-01	21.400	21.400	20.700	20.950	20.950	74,753
2026-05-29	21.500	22.250	21.400	21.450	21.450	323,599
2026-05-28	21.450	22.100	21.400	21.550	21.550	108,116
2026-05-27	22.450	22.750	21.150	21.150	21.150	152,151
2026-05-26	20.750	22.750	20.750	22.450	22.450	369,077
2026-05-25	20.500	21.350	20.250	20.850	20.850	168,730
2026-05-22	21.750	22.000	20.750	21.000	21.000	192,736
2026-05-21	19.140	22.000	18.280	21.550	21.550	820,676
2026-05-20	20.250	21.850	20.250	21.250	21.250	109,117
2026-05-19	20.350	20.700	20.300	20.400	20.400	67,313
2026-05-18	20.600	20.900	20.350	20.350	20.350	33,133
2026-05-15	20.700	21.500	20.450	20.950	20.950	76,479
2026-05-13	21.050	21.300	20.250	20.650	20.650	105,177
2026-05-12	22.000	22.250	20.700	20.900	20.900	220,832
2026-05-11	21.400	22.400	21.400	21.850	21.850	196,615
2026-05-08	21.150	21.750	21.150	21.500	21.500	22,161
2026-05-07	21.950	21.950	21.250	21.400	21.400	27,026
2026-05-06	21.200	22.100	20.900	21.650	21.650	173,768
2026-05-05	20.650	21.300	20.250	21.150	21.150	51,886
2026-05-04	20.500	22.100	20.500	20.850	20.850	100,836

← NewerPage 2 of 3 · 128 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.