Fasadgruppen Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	20.200	20.400	19.980	20.150	20.150	33,233
2026-04-29	20.200	20.400	20.050	20.050	20.050	21,198
2026-04-28	20.200	20.300	20.000	20.100	20.100	45,131
2026-04-27	20.300	20.750	20.000	20.200	20.200	168,009
2026-04-24	20.200	20.700	20.150	20.250	20.250	149,613
2026-04-23	20.450	20.450	20.000	20.200	20.200	47,807
2026-04-22	20.550	21.000	20.350	20.400	20.400	44,401
2026-04-21	20.950	20.950	19.960	20.550	20.550	144,342
2026-04-20	21.450	21.600	20.900	20.900	20.900	46,142
2026-04-17	22.000	22.100	21.500	21.600	21.600	61,800
2026-04-16	21.700	22.000	21.550	21.750	21.750	230,146
2026-04-15	22.900	23.050	21.650	21.650	21.650	175,542
2026-04-14	21.700	22.900	21.700	22.650	22.650	100,002
2026-04-13	21.250	21.750	21.250	21.600	21.600	20,060
2026-04-10	20.300	21.650	20.250	21.250	21.250	120,514
2026-04-09	20.100	20.350	19.980	20.050	20.050	102,623
2026-04-08	19.740	20.350	19.740	20.050	20.050	35,794
2026-04-07	20.150	20.350	19.580	19.580	19.580	296,380
2026-04-02	20.150	20.350	20.050	20.350	20.350	27,986
2026-04-01	19.520	20.350	19.260	20.250	20.250	169,045
2026-03-31	18.980	19.660	18.880	19.400	19.400	65,041
2026-03-30	19.380	19.640	19.100	19.240	19.240	25,026
2026-03-27	19.300	19.600	18.740	19.380	19.380	96,385
2026-03-26	19.320	19.720	19.140	19.140	19.140	56,835
2026-03-25	20.200	20.200	19.060	19.460	19.460	228,636
2026-03-24	20.100	20.300	20.000	20.150	20.150	345,467
2026-03-23	19.980	20.350	19.920	20.150	20.150	159,219
2026-03-20	20.250	20.300	19.940	20.050	20.050	60,054
2026-03-19	20.050	20.300	20.000	20.050	20.050	54,052
2026-03-18	20.150	20.300	19.820	20.100	20.100	102,524
2026-03-17	19.380	20.200	19.020	20.100	20.100	109,246
2026-03-16	19.440	20.000	19.000	19.500	19.500	130,145
2026-03-13	19.100	19.480	18.800	19.460	19.460	108,901
2026-03-12	19.160	19.260	18.780	19.140	19.140	36,977
2026-03-11	20.100	20.500	18.840	19.180	19.180	56,026
2026-03-10	19.577	20.273	19.577	19.708	19.708	165,260
2026-03-09	19.708	20.012	19.403	19.447	19.447	162,224
2026-03-06	19.534	19.838	19.447	19.577	19.577	91,946
2026-03-05	19.447	19.925	19.447	19.664	19.664	63,536
2026-03-04	22.500	23.050	22.400	22.650	22.650	33,614
2026-03-03	22.550	23.950	22.200	22.700	22.700	137,082
2026-03-02	21.950	22.800	21.950	22.600	22.600	39,918
2026-02-27	22.700	22.900	22.400	22.500	22.500	31,429
2026-02-26	22.400	22.900	22.200	22.700	22.700	104,078
2026-02-25	22.700	23.000	22.200	22.400	22.400	61,994
2026-02-24	22.500	22.900	22.400	22.650	22.650	36,800
2026-02-23	22.450	22.850	22.250	22.500	22.500	64,996
2026-02-20	22.750	22.850	22.000	22.450	22.450	116,518
2026-02-19	22.950	23.350	22.700	22.750	22.750	97,253
2026-02-18	23.400	23.500	22.600	23.000	23.000	107,159
2026-02-17	22.900	23.650	22.900	23.450	23.450	114,912
2026-02-16	24.200	25.400	22.850	22.850	22.850	195,768
2026-02-13	23.150	23.700	22.600	23.400	23.400	73,911
2026-02-12	22.800	23.500	22.150	23.100	23.100	142,899
2026-02-11	23.200	23.300	22.800	22.950	22.950	84,715
2026-02-10	23.100	23.600	22.600	23.350	23.350	96,653
2026-02-09	23.200	23.500	22.550	23.100	23.100	113,068
2026-02-06	22.600	23.500	22.400	23.200	23.200	139,353
2026-02-05	22.350	23.350	21.550	22.600	22.600	277,578
2026-02-04	20.800	22.900	20.200	22.000	22.000	409,555

← NewerPage 3 of 21 · 1,257 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.