Fasadgruppen Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 162.20 | 162.40 | 157.80 | 158.60 | 149.09 | 38,672 |
| 2022-04-05 | 158.20 | 162.60 | 157.00 | 162.20 | 152.47 | 41,097 |
| 2022-04-04 | 154.60 | 160.60 | 152.20 | 158.40 | 148.90 | 13,336 |
| 2022-04-01 | 151.00 | 154.20 | 150.80 | 154.20 | 144.95 | 8,926 |
| 2022-03-31 | 152.00 | 154.20 | 149.00 | 150.80 | 141.76 | 11,598 |
| 2022-03-30 | 155.60 | 155.60 | 151.00 | 152.00 | 142.88 | 24,146 |
| 2022-03-29 | 159.00 | 159.00 | 152.40 | 153.00 | 143.82 | 17,319 |
| 2022-03-28 | 154.20 | 154.20 | 149.40 | 151.00 | 141.94 | 15,567 |
| 2022-03-25 | 146.60 | 152.80 | 146.60 | 150.20 | 141.19 | 10,950 |
| 2022-03-24 | 155.20 | 161.60 | 150.20 | 150.20 | 141.19 | 35,477 |
| 2022-03-23 | 156.20 | 158.00 | 150.20 | 150.20 | 141.19 | 38,521 |
| 2022-03-22 | 158.40 | 161.00 | 155.80 | 156.20 | 146.83 | 64,907 |
| 2022-03-21 | 153.40 | 158.40 | 151.40 | 158.40 | 148.90 | 16,265 |
| 2022-03-18 | 150.60 | 154.40 | 150.60 | 153.40 | 144.20 | 19,900 |
| 2022-03-17 | 149.00 | 153.60 | 149.00 | 150.80 | 141.76 | 26,286 |
| 2022-03-16 | 142.00 | 147.60 | 141.80 | 147.00 | 138.18 | 238,499 |
| 2022-03-15 | 153.80 | 154.00 | 150.40 | 153.40 | 144.20 | 3,171 |
| 2022-03-14 | 158.40 | 162.00 | 153.00 | 155.20 | 145.89 | 21,709 |
| 2022-03-11 | 155.80 | 158.80 | 155.80 | 158.00 | 148.52 | 4,094 |
| 2022-03-10 | 153.20 | 158.00 | 152.20 | 155.80 | 146.46 | 43,848 |
| 2022-03-09 | 149.80 | 154.60 | 148.40 | 153.20 | 144.01 | 48,402 |
| 2022-03-08 | 143.00 | 149.00 | 143.00 | 145.60 | 136.87 | 108,844 |
| 2022-03-07 | 142.20 | 148.20 | 142.00 | 145.00 | 136.30 | 31,370 |
| 2022-03-04 | 154.40 | 154.40 | 146.00 | 147.20 | 138.37 | 25,397 |
| 2022-03-03 | 155.00 | 156.00 | 151.60 | 154.40 | 145.14 | 55,087 |
| 2022-03-02 | 151.80 | 156.20 | 150.00 | 155.00 | 145.70 | 35,906 |
| 2022-03-01 | 159.80 | 160.40 | 153.80 | 158.00 | 148.52 | 48,760 |
| 2022-02-28 | 155.00 | 160.00 | 153.20 | 160.00 | 150.40 | 26,362 |
| 2022-02-25 | 150.00 | 156.60 | 150.00 | 156.60 | 147.21 | 37,400 |
| 2022-02-24 | 150.80 | 151.80 | 143.20 | 150.00 | 141.00 | 48,286 |
| 2022-02-23 | 147.20 | 153.80 | 143.60 | 152.40 | 143.26 | 25,868 |
| 2022-02-22 | 148.80 | 149.60 | 144.60 | 147.20 | 138.37 | 24,980 |
| 2022-02-21 | 153.00 | 154.20 | 147.40 | 149.80 | 140.82 | 23,813 |
| 2022-02-18 | 153.00 | 159.00 | 153.00 | 155.00 | 145.70 | 80,228 |
| 2022-02-17 | 160.00 | 161.80 | 153.20 | 156.00 | 146.64 | 70,849 |
| 2022-02-16 | 157.00 | 157.00 | 150.00 | 153.00 | 143.82 | 8,314 |
| 2022-02-15 | 149.20 | 154.40 | 148.80 | 154.00 | 144.76 | 7,172 |
| 2022-02-14 | 156.60 | 156.60 | 145.80 | 151.80 | 142.70 | 45,212 |
| 2022-02-11 | 156.80 | 158.40 | 156.00 | 157.40 | 147.96 | 4,578 |
| 2022-02-10 | 158.80 | 160.00 | 156.60 | 158.20 | 148.71 | 19,144 |
| 2022-02-09 | 153.80 | 160.00 | 153.80 | 158.80 | 149.28 | 40,500 |
| 2022-02-08 | 153.20 | 155.20 | 150.20 | 153.60 | 144.39 | 19,069 |
| 2022-02-07 | 163.00 | 163.00 | 152.40 | 155.40 | 146.08 | 21,193 |
| 2022-02-04 | 156.80 | 158.00 | 155.80 | 156.80 | 147.40 | 22,425 |
| 2022-02-03 | 163.20 | 163.20 | 154.00 | 156.80 | 147.40 | 41,424 |
| 2022-02-02 | 160.00 | 163.00 | 157.20 | 161.20 | 151.53 | 26,247 |
| 2022-02-01 | 167.80 | 167.80 | 157.60 | 159.60 | 150.03 | 33,046 |
| 2022-01-31 | 153.00 | 159.40 | 147.80 | 159.00 | 149.46 | 27,350 |
| 2022-01-28 | 154.00 | 157.20 | 146.40 | 152.00 | 142.88 | 55,355 |
| 2022-01-27 | 158.00 | 160.00 | 154.00 | 154.00 | 144.76 | 107,013 |
| 2022-01-26 | 154.20 | 161.20 | 152.60 | 158.80 | 149.28 | 80,293 |
| 2022-01-25 | 155.00 | 161.40 | 153.20 | 154.20 | 144.95 | 43,948 |
| 2022-01-24 | 162.60 | 162.80 | 151.20 | 155.00 | 145.70 | 62,804 |
| 2022-01-21 | 165.40 | 165.60 | 158.80 | 163.00 | 153.22 | 30,293 |
| 2022-01-20 | 158.00 | 167.20 | 157.60 | 163.80 | 153.98 | 56,616 |
| 2022-01-19 | 154.40 | 160.20 | 151.00 | 158.00 | 148.52 | 39,994 |
| 2022-01-18 | 159.80 | 161.60 | 153.60 | 154.40 | 145.14 | 89,954 |
| 2022-01-17 | 158.00 | 161.20 | 154.80 | 160.00 | 150.40 | 30,057 |
| 2022-01-14 | 167.00 | 168.20 | 161.00 | 162.60 | 152.85 | 302,022 |
| 2022-01-13 | 163.20 | 172.00 | 161.80 | 170.40 | 160.18 | 367,079 |
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.