Fasadgruppen Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	19.000	21.600	18.080	20.500	20.500	991,826
2026-02-02	26.000	26.600	25.800	26.350	26.350	65,876
2026-01-30	27.600	27.650	26.250	26.800	26.800	107,731
2026-01-29	27.150	27.800	26.900	27.600	27.600	50,550
2026-01-28	27.050	27.200	26.500	27.150	27.150	76,940
2026-01-27	28.850	29.000	26.950	27.100	27.100	120,274
2026-01-26	28.450	28.950	28.150	28.800	28.800	56,801
2026-01-23	27.500	28.500	27.200	28.350	28.350	162,323
2026-01-22	27.550	28.300	27.400	27.600	27.600	87,033
2026-01-21	27.500	27.600	26.800	27.100	27.100	66,133
2026-01-20	28.050	28.050	27.100	27.750	27.750	86,094
2026-01-19	28.950	29.500	27.900	28.050	28.050	182,680
2026-01-16	30.050	30.350	29.500	29.900	29.900	77,401
2026-01-15	29.950	30.650	29.100	30.650	30.650	52,424
2026-01-14	29.250	30.150	28.950	30.000	30.000	74,892
2026-01-13	29.050	29.750	29.050	29.300	29.300	35,054
2026-01-12	30.550	31.050	29.000	29.150	29.150	51,797
2026-01-09	30.650	31.000	30.200	30.400	30.400	48,487
2026-01-08	31.250	31.400	30.750	31.250	31.250	24,610
2026-01-07	30.500	31.450	30.450	31.000	31.000	68,885
2026-01-05	31.550	31.550	30.250	30.450	30.450	33,985
2026-01-02	30.200	31.550	29.900	30.900	30.900	90,762
2025-12-30	30.100	30.950	29.950	30.950	30.950	79,413
2025-12-29	30.250	30.250	29.650	30.200	30.200	53,535
2025-12-23	30.400	30.700	29.650	30.300	30.300	75,899
2025-12-22	31.450	31.450	29.250	30.350	30.350	133,406
2025-12-19	29.800	33.500	29.800	31.350	31.350	525,907
2025-12-18	28.000	28.500	27.850	28.450	28.450	59,396
2025-12-17	26.850	28.900	26.500	28.200	28.200	195,371
2025-12-16	26.950	27.400	26.750	27.250	27.250	82,014
2025-12-15	26.350	27.050	26.100	26.900	26.900	86,644
2025-12-12	26.200	26.650	26.150	26.250	26.250	77,324
2025-12-11	26.100	26.500	25.950	26.200	26.200	133,951
2025-12-10	26.000	26.800	25.600	26.000	26.000	122,464
2025-12-09	26.000	26.300	25.450	26.000	26.000	205,016
2025-12-08	26.450	26.850	25.500	25.600	25.600	99,625
2025-12-05	26.450	26.850	26.050	26.350	26.350	77,163
2025-12-04	25.450	26.700	25.350	26.650	26.650	136,053
2025-12-03	25.450	25.900	25.150	25.500	25.500	36,203
2025-12-02	26.350	26.350	25.300	25.500	25.500	60,619
2025-12-01	25.800	26.550	25.500	26.250	26.250	52,637
2025-11-28	25.500	25.950	25.250	25.800	25.800	85,609
2025-11-27	24.850	25.450	24.750	25.400	25.400	71,328
2025-11-26	25.250	25.250	24.750	25.000	25.000	57,079
2025-11-25	24.800	25.150	24.550	25.050	25.050	43,606
2025-11-24	24.200	25.150	24.200	24.950	24.950	78,047
2025-11-21	24.700	24.750	24.100	24.500	24.500	52,881
2025-11-20	24.350	24.800	24.000	24.750	24.750	70,586
2025-11-19	25.000	25.300	23.650	24.250	24.250	80,530
2025-11-18	25.250	25.650	24.700	25.050	25.050	56,016
2025-11-17	26.750	26.750	25.200	25.900	25.900	96,855
2025-11-14	26.050	27.000	25.250	26.900	26.900	118,518
2025-11-13	25.400	26.850	24.650	26.000	26.000	156,968
2025-11-12	24.600	25.800	24.200	25.350	25.350	238,306
2025-11-11	26.800	26.800	23.850	24.500	24.500	606,599
2025-11-10	24.500	25.800	24.500	25.350	25.350	216,535
2025-11-07	25.900	25.950	24.500	24.500	24.500	213,436
2025-11-06	26.700	26.700	25.700	25.900	25.900	193,616
2025-11-05	29.700	29.700	26.400	26.550	26.550	71,381
2025-11-04	28.300	28.300	26.900	26.900	26.900	53,773

← NewerPage 4 of 5 · 251 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.