Fasadgruppen Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	30.000	30.000	27.850	28.100	28.100	128,217
2025-10-31	29.350	29.900	29.050	29.900	29.900	26,378
2025-10-30	29.850	30.450	29.500	29.500	29.500	60,206
2025-10-29	30.900	30.900	29.650	29.800	29.800	52,259
2025-10-28	30.500	31.400	29.900	31.000	31.000	38,223
2025-10-27	29.900	31.000	29.700	30.300	30.300	81,175
2025-10-24	29.550	30.600	29.550	30.100	30.100	77,699
2025-10-23	30.050	30.300	29.050	29.650	29.650	42,750
2025-10-22	30.450	30.850	29.300	29.550	29.550	40,214
2025-10-21	31.000	31.000	30.200	30.500	30.500	36,503
2025-10-20	30.150	30.900	30.150	30.750	30.750	26,730
2025-10-17	31.900	31.900	30.150	30.250	30.250	60,208
2025-10-16	31.250	31.700	30.700	31.200	31.200	31,521
2025-10-15	32.100	33.100	31.350	31.350	31.350	57,625
2025-10-14	31.950	32.650	31.400	32.300	32.300	32,662
2025-10-13	31.050	32.550	30.950	31.950	31.950	54,778
2025-10-10	32.750	33.450	32.000	32.000	32.000	33,033
2025-10-09	32.800	33.150	32.550	32.750	32.750	20,816
2025-10-08	33.050	33.350	32.500	32.850	32.850	89,045
2025-10-07	33.400	33.750	33.000	33.150	33.150	69,924
2025-10-06	33.450	33.450	31.950	33.000	33.000	169,107
2025-10-03	34.650	34.950	33.600	33.850	33.850	131,553
2025-10-02	34.750	35.350	34.450	34.650	34.650	42,287
2025-10-01	34.550	35.450	34.500	34.500	34.500	76,539
2025-09-30	35.100	35.600	34.700	35.000	35.000	96,779
2025-09-29	35.100	35.500	34.600	35.100	35.100	115,837
2025-09-26	35.650	36.300	34.600	35.100	35.100	107,783
2025-09-25	35.950	36.100	35.400	35.750	35.750	97,170
2025-09-24	36.800	36.800	35.700	36.050	36.050	50,505
2025-09-23	37.350	38.000	36.600	36.700	36.700	41,726
2025-09-22	38.800	39.200	37.300	37.350	37.350	47,161
2025-09-19	37.000	38.200	37.000	37.900	37.900	63,371
2025-09-18	36.750	37.400	36.650	37.000	37.000	169,244
2025-09-17	37.150	37.950	36.600	36.600	36.600	59,309
2025-09-16	37.200	37.400	36.650	36.750	36.750	246,349
2025-09-15	37.500	38.500	36.850	36.950	36.950	72,344
2025-09-12	37.050	37.600	36.400	37.000	37.000	44,540
2025-09-11	37.550	37.850	36.850	36.900	36.900	59,252
2025-09-10	38.500	38.500	37.000	37.500	37.500	90,871
2025-09-09	38.350	38.450	37.450	37.950	37.950	68,321
2025-09-08	36.450	38.450	36.450	38.250	38.250	136,969
2025-09-05	35.900	36.450	35.050	36.100	36.100	55,107
2025-09-04	35.250	36.400	34.750	35.550	35.550	177,509
2025-09-03	34.050	34.700	34.050	34.650	34.650	38,549
2025-09-02	34.750	35.050	34.000	34.200	34.200	100,729
2025-09-01	33.350	35.500	33.000	34.500	34.500	220,791
2025-08-29	31.600	33.650	31.100	33.300	33.300	147,171
2025-08-28	32.950	33.150	31.450	31.550	31.550	114,719
2025-08-27	34.900	34.950	32.400	32.550	32.550	88,947
2025-08-26	34.700	35.200	34.050	34.900	34.900	26,286
2025-08-25	34.850	35.000	34.100	34.700	34.700	39,530
2025-08-22	34.750	35.400	34.300	35.000	35.000	51,955
2025-08-21	34.400	35.050	34.050	34.500	34.500	48,117
2025-08-20	34.900	35.750	34.500	34.750	34.750	70,655
2025-08-19	33.500	35.100	33.500	34.900	34.900	112,405
2025-08-18	33.900	33.900	33.200	33.650	33.650	66,007
2025-08-15	34.500	36.300	33.600	33.700	33.700	173,890
2025-08-14	32.300	35.500	31.900	33.650	33.650	482,428
2025-08-13	29.500	30.800	29.150	29.800	29.800	71,549
2025-08-12	28.700	29.900	28.700	29.750	29.750	71,035

← NewerPage 5 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.