Fasadgruppen Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	25.050	25.050	24.400	24.600	24.600	61,100
2025-05-14	25.300	25.450	24.700	24.950	24.950	76,684
2025-05-13	25.100	25.300	24.500	25.150	25.150	105,270
2025-05-12	25.200	25.300	24.150	25.050	25.050	201,117
2025-05-09	23.900	25.500	23.900	24.850	24.850	209,969
2025-05-08	24.150	25.200	23.550	23.800	23.800	431,402
2025-05-07	21.500	24.300	21.500	23.850	23.850	755,178
2025-05-06	20.300	20.300	19.660	19.920	19.920	195,803
2025-05-05	20.750	20.750	19.940	20.250	20.250	146,515
2025-05-02	19.560	20.950	19.560	20.000	20.000	364,018
2025-04-30	19.620	19.680	19.360	19.560	19.560	229,899
2025-04-29	19.800	19.840	19.520	19.540	19.540	125,579
2025-04-28	19.560	20.000	19.540	19.800	19.800	122,943
2025-04-25	19.160	19.800	19.120	19.560	19.560	85,367
2025-04-24	19.240	19.240	18.660	19.140	19.140	194,463
2025-04-23	18.520	19.320	18.240	18.920	18.920	219,357
2025-04-22	18.580	18.600	17.980	18.360	18.360	101,450
2025-04-17	19.120	19.120	18.200	18.860	18.860	73,775
2025-04-16	19.380	19.380	18.900	19.160	19.160	89,900
2025-04-15	19.480	19.600	18.820	19.000	19.000	195,489
2025-04-14	19.020	19.540	18.940	19.400	19.400	178,131
2025-04-11	17.880	18.980	17.620	18.760	18.760	359,434
2025-04-10	17.220	18.200	16.920	17.600	17.600	474,657
2025-04-09	16.380	17.380	15.960	16.980	16.980	368,153
2025-04-08	16.620	16.960	15.980	16.400	16.400	367,365
2025-04-07	16.700	17.380	16.320	16.560	16.560	544,824
2025-04-04	18.000	18.000	15.000	17.560	17.560	210,896
2025-04-03	17.480	18.000	17.300	17.740	17.740	137,514
2025-04-02	18.720	18.820	17.800	17.840	17.840	146,902
2025-04-01	18.700	19.000	18.460	18.720	18.720	88,109
2025-03-31	18.940	19.060	18.480	18.640	18.640	102,524
2025-03-28	19.140	19.340	18.940	18.940	18.940	148,803
2025-03-27	19.500	19.560	19.100	19.160	19.160	209,996
2025-03-26	19.860	20.050	19.540	19.540	19.540	108,271
2025-03-25	19.740	20.050	19.500	19.880	19.880	59,469
2025-03-24	19.700	20.000	19.620	19.700	19.700	102,104
2025-03-21	20.050	20.100	19.640	19.900	19.900	97,517
2025-03-20	20.000	20.250	19.840	20.100	20.100	148,956
2025-03-19	20.450	20.500	20.050	20.100	20.100	106,570
2025-03-18	21.000	21.300	20.300	20.450	20.450	78,501
2025-03-17	21.250	21.250	20.550	21.100	21.100	76,532
2025-03-14	21.050	21.250	21.000	21.100	21.100	51,003
2025-03-13	20.250	21.050	20.200	20.800	20.800	78,187
2025-03-12	21.550	21.800	20.250	20.550	20.550	199,111
2025-03-11	21.500	22.200	21.200	21.550	21.550	352,815
2025-03-10	20.300	22.100	20.100	21.250	21.250	522,820
2025-03-07	20.600	21.000	20.250	20.300	20.300	167,783
2025-03-06	20.050	21.250	19.860	20.600	20.600	229,890
2025-03-05	20.850	21.250	19.460	20.050	20.050	172,597
2025-03-04	20.750	21.200	20.400	20.900	20.900	283,964
2025-03-03	20.200	21.050	19.900	20.750	20.750	303,444
2025-02-28	19.700	20.000	19.100	19.820	19.820	246,546
2025-02-27	20.050	20.100	19.460	19.760	19.760	236,874
2025-02-26	20.050	20.950	19.860	19.940	19.940	352,615
2025-02-25	19.260	20.550	19.260	20.000	20.000	294,640
2025-02-24	20.500	20.500	19.060	19.260	19.260	408,494
2025-02-21	20.350	20.400	19.460	20.050	20.050	875,667
2025-02-20	20.950	21.250	20.050	20.350	20.350	320,687
2025-02-19	20.950	22.000	20.750	20.800	20.800	435,701
2025-02-18	23.300	23.300	21.200	21.300	21.300	627,219

← NewerPage 7 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.