Fasadgruppen Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	28.550	29.000	28.150	28.500	28.500	62,780
2025-08-08	28.500	29.250	28.300	28.450	28.450	96,178
2025-08-07	29.000	29.250	28.350	28.850	28.850	55,447
2025-08-06	28.100	28.850	27.950	28.600	28.600	92,990
2025-08-05	28.750	28.800	28.000	28.050	28.050	81,924
2025-08-04	28.750	29.050	28.050	28.350	28.350	41,298
2025-08-01	29.050	29.350	28.500	28.600	28.600	42,675
2025-07-31	30.100	30.300	29.100	29.250	29.250	47,169
2025-07-30	31.850	31.850	29.700	29.850	29.850	82,282
2025-07-29	31.750	31.750	30.350	30.650	30.650	38,379
2025-07-28	30.150	31.350	30.100	31.050	31.050	35,840
2025-07-25	30.550	30.650	29.900	30.400	30.400	68,156
2025-07-24	31.800	31.800	30.200	30.250	30.250	54,810
2025-07-23	30.400	31.400	30.350	31.100	31.100	23,939
2025-07-22	31.700	31.700	30.350	30.350	30.350	20,277
2025-07-21	31.400	31.400	30.450	31.100	31.100	32,942
2025-07-18	31.000	31.300	30.450	30.550	30.550	48,440
2025-07-17	31.300	31.500	30.600	31.250	31.250	53,020
2025-07-16	31.100	31.300	30.400	31.100	31.100	48,541
2025-07-15	30.450	31.000	30.050	30.500	30.500	73,724
2025-07-14	31.350	31.750	30.350	30.350	30.350	100,372
2025-07-11	32.950	32.950	31.350	31.350	31.350	48,950
2025-07-10	31.800	32.700	31.800	32.500	32.500	27,451
2025-07-09	32.100	32.200	31.450	31.700	31.700	46,061
2025-07-08	30.500	32.350	30.500	31.950	31.950	95,058
2025-07-07	32.150	32.150	30.300	30.300	30.300	50,900
2025-07-04	32.500	32.500	31.700	31.750	31.750	19,466
2025-07-03	31.050	33.200	31.000	32.300	32.300	96,392
2025-07-02	30.800	31.300	30.800	31.000	31.000	68,729
2025-07-01	30.500	30.800	29.900	30.500	30.500	38,405
2025-06-30	31.550	31.550	30.100	30.500	30.500	29,960
2025-06-27	29.350	32.000	29.350	30.650	30.650	53,085
2025-06-26	33.200	33.200	30.500	30.950	30.950	57,274
2025-06-25	30.700	32.300	30.700	32.000	32.000	169,713
2025-06-24	30.050	31.250	30.050	30.700	30.700	54,083
2025-06-23	30.800	30.850	29.400	29.550	29.550	57,364
2025-06-19	31.100	31.300	30.200	30.700	30.700	79,791
2025-06-18	31.200	31.300	30.700	31.100	31.100	64,126
2025-06-17	31.900	32.150	30.700	30.900	30.900	98,567
2025-06-16	32.400	32.850	31.450	32.000	32.000	69,664
2025-06-13	31.500	33.600	30.950	32.500	32.500	140,860
2025-06-12	33.250	33.250	31.150	31.800	31.800	182,191
2025-06-11	31.400	33.300	30.900	32.900	32.900	192,041
2025-06-10	30.000	31.150	29.900	31.000	31.000	132,092
2025-06-09	29.050	30.100	29.000	29.800	29.800	134,599
2025-06-05	29.050	29.300	28.200	28.750	28.750	290,220
2025-06-04	29.400	30.300	28.850	29.000	29.000	115,365
2025-06-03	28.500	29.400	28.450	29.300	29.300	71,324
2025-06-02	28.100	28.550	27.800	28.300	28.300	94,606
2025-05-30	27.850	29.650	27.800	28.550	28.550	392,400
2025-05-28	26.600	28.050	26.600	27.550	27.550	101,210
2025-05-27	27.450	27.500	26.200	26.450	26.450	144,222
2025-05-26	25.600	27.750	24.750	27.500	27.500	221,647
2025-05-23	24.000	26.750	24.000	25.350	25.350	313,389
2025-05-22	23.550	24.450	23.400	24.350	24.350	102,878
2025-05-21	23.350	23.850	22.850	23.600	23.600	36,533
2025-05-20	23.000	23.450	22.850	23.250	23.250	533,387
2025-05-19	24.500	24.500	22.200	22.850	22.850	135,207
2025-05-16	24.400	24.700	23.900	24.050	24.050	91,037
2025-05-15	25.050	25.050	24.400	24.600	24.600	61,100

← NewerPage 6 of 22 · 1,261 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.