Fasadgruppen Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	163.20	172.00	161.80	170.40	160.18	367,079
2022-01-12	158.80	163.20	156.00	161.60	151.91	110,732
2022-01-11	155.20	165.40	151.40	157.40	147.96	20,978
2022-01-10	162.00	162.40	153.60	155.20	145.89	27,817
2022-01-07	167.40	174.40	160.00	165.40	155.48	42,502
2022-01-05	173.00	173.00	166.80	167.40	157.36	5,495
2022-01-04	171.20	174.00	168.80	170.00	159.81	30,785
2022-01-03	170.80	173.60	170.20	171.00	160.75	27,411
2021-12-30	172.00	172.00	166.20	170.40	160.18	32,177
2021-12-29	166.20	172.00	165.20	170.00	159.81	29,654
2021-12-28	160.80	166.60	160.80	165.20	155.29	20,467
2021-12-27	159.60	163.80	159.60	163.60	153.79	34,332
2021-12-23	165.00	165.80	159.00	161.20	151.53	31,711
2021-12-22	155.40	163.40	155.40	161.80	152.10	48,868
2021-12-21	157.80	159.80	155.00	155.40	146.08	63,613
2021-12-20	160.20	162.00	154.80	157.60	148.15	134,965
2021-12-17	158.80	160.00	156.40	160.00	150.40	25,691
2021-12-16	165.00	166.00	158.40	159.60	150.03	59,145
2021-12-15	156.00	162.00	156.00	162.00	152.28	19,417
2021-12-14	165.00	165.60	157.00	158.00	148.52	56,252
2021-12-13	166.60	167.80	161.20	163.80	153.98	80,386
2021-12-10	163.60	169.00	163.40	165.40	155.48	35,959
2021-12-09	171.20	172.60	162.80	163.40	153.60	120,830
2021-12-08	166.20	169.60	164.20	164.60	154.73	62,632
2021-12-07	167.40	170.60	164.00	168.00	157.93	527,800
2021-12-06	171.60	171.60	164.00	167.40	157.36	47,366
2021-12-03	175.60	176.00	170.00	171.00	160.75	24,741
2021-12-02	175.00	177.00	173.00	175.60	165.07	60,962
2021-12-01	176.80	181.00	173.60	177.20	166.57	25,896
2021-11-30	174.00	180.80	169.40	176.80	166.20	41,100
2021-11-29	174.20	178.60	173.00	174.40	163.94	87,001
2021-11-26	176.80	181.60	171.60	174.20	163.75	76,482
2021-11-25	170.80	182.00	168.60	177.00	166.39	66,510
2021-11-24	180.40	180.40	168.60	171.20	160.93	23,104
2021-11-23	180.00	180.00	170.00	174.40	163.94	49,251
2021-11-22	185.00	185.00	176.00	179.40	168.64	74,849
2021-11-19	181.00	189.20	173.20	185.80	174.66	87,340
2021-11-18	180.00	185.00	171.00	180.40	169.58	410,392
2021-11-17	176.00	177.80	171.20	177.40	166.76	12,861
2021-11-16	175.80	184.00	171.00	175.20	164.69	101,403
2021-11-15	174.20	176.80	170.40	175.60	165.07	27,238
2021-11-12	175.00	178.00	170.60	174.20	163.75	15,946
2021-11-11	170.00	174.60	165.20	174.40	163.94	67,331
2021-11-10	169.40	170.20	165.40	170.20	159.99	18,292
2021-11-09	168.00	171.00	163.80	169.40	159.24	18,437
2021-11-08	162.00	169.60	159.40	168.00	157.93	113,166
2021-11-05	163.00	173.20	161.00	162.00	152.28	4,963
2021-11-04	160.00	164.00	138.40	162.20	152.47	22,865
2021-11-03	164.80	165.00	161.80	163.00	153.22	10,104
2021-11-02	166.60	169.20	164.40	164.80	154.92	19,114
2021-11-01	169.20	173.00	165.20	166.60	156.61	38,203
2021-10-29	170.40	170.40	163.60	169.00	158.87	11,475
2021-10-28	172.00	172.80	163.60	170.40	160.18	15,849
2021-10-27	170.00	174.00	166.20	172.00	161.69	19,046
2021-10-26	169.40	176.80	164.00	170.00	159.81	38,048
2021-10-25	169.00	177.40	166.60	169.40	159.24	18,871
2021-10-22	175.40	178.00	168.20	169.00	158.87	4,648
2021-10-21	174.00	177.60	170.20	175.40	164.88	37,652
2021-10-20	175.00	175.00	168.20	174.00	163.57	27,171
2021-10-19	170.20	172.20	166.80	170.40	160.18	14,386

← NewerPage 21 of 22 · 1,263 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.