Fasadgruppen Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	22.600	23.550	22.100	23.300	23.300	362,429
2025-02-14	22.850	23.500	22.300	22.450	22.450	589,548
2025-02-13	23.750	24.050	22.300	22.600	22.600	995,518
2025-02-12	25.400	25.700	22.950	23.550	23.550	2,395,793
2025-02-11	32.900	35.550	24.150	25.400	25.400	3,887,557
2025-02-10	40.650	40.950	39.950	40.250	40.250	115,546
2025-02-07	39.900	40.750	39.250	40.100	40.100	61,099
2025-02-06	40.600	40.900	39.900	40.000	40.000	76,530
2025-02-05	40.950	41.250	40.100	40.600	40.600	102,988
2025-02-04	41.450	41.950	40.650	40.900	40.900	61,588
2025-02-03	42.050	42.150	40.000	41.450	41.450	188,485
2025-01-31	40.750	43.050	40.550	43.050	43.050	168,297
2025-01-30	41.100	42.000	40.300	40.750	40.750	166,440
2025-01-29	41.500	41.950	40.700	41.200	41.200	44,311
2025-01-28	40.300	42.100	40.100	41.500	41.500	170,379
2025-01-27	40.950	40.950	39.800	40.000	40.000	65,142
2025-01-24	40.050	41.600	40.050	40.150	40.150	18,370
2025-01-23	39.750	41.550	39.750	41.200	41.200	56,494
2025-01-22	40.000	40.500	39.500	39.950	39.950	67,230
2025-01-21	39.100	40.200	38.700	40.150	40.150	38,204
2025-01-20	40.150	40.450	39.150	39.150	39.150	45,294
2025-01-17	39.500	40.950	39.450	39.900	39.900	84,212
2025-01-16	41.400	41.500	39.000	39.450	39.450	151,114
2025-01-15	40.300	41.600	40.300	41.200	41.200	39,586
2025-01-14	41.300	41.600	40.300	40.300	40.300	26,633
2025-01-13	43.200	43.200	40.950	41.300	41.300	46,612
2025-01-10	42.000	42.750	41.750	42.050	42.050	97,781
2025-01-09	42.050	42.100	41.000	41.750	41.750	78,464
2025-01-08	42.950	43.500	41.900	42.100	42.100	48,552
2025-01-07	45.750	45.950	42.600	42.900	42.900	73,664
2025-01-03	46.250	46.250	45.600	45.700	45.700	22,172
2025-01-02	45.900	46.900	45.900	46.300	46.300	27,829
2024-12-30	46.000	46.200	45.150	46.000	46.000	69,163
2024-12-27	45.200	46.050	45.200	46.000	46.000	43,808
2024-12-23	45.550	45.900	44.450	45.000	45.000	62,980
2024-12-20	46.000	46.450	44.000	45.100	45.100	67,449
2024-12-19	46.600	46.600	45.200	45.500	45.500	88,049
2024-12-18	45.750	47.650	45.500	46.700	46.700	136,547
2024-12-17	45.950	46.150	45.350	45.550	45.550	45,940
2024-12-16	45.850	46.300	45.550	45.850	45.850	78,160
2024-12-13	45.700	46.000	44.900	45.500	45.500	152,422
2024-12-12	45.050	46.000	44.750	45.000	45.000	129,634
2024-12-11	43.550	45.450	43.250	44.650	44.650	125,342
2024-12-10	42.850	44.500	42.850	43.750	43.750	93,256
2024-12-09	43.350	44.900	42.700	43.700	43.700	165,788
2024-12-06	42.600	43.800	42.600	43.350	43.350	121,359
2024-12-05	43.200	43.200	42.500	42.600	42.600	53,449
2024-12-04	43.000	43.500	42.650	42.800	42.800	95,632
2024-12-03	42.600	43.250	42.200	42.900	42.900	81,942
2024-12-02	44.550	44.600	42.500	42.650	42.650	104,894
2024-11-29	43.400	45.300	43.000	44.850	44.850	218,803
2024-11-28	41.200	43.450	41.050	43.050	43.050	110,859
2024-11-27	40.100	41.550	40.000	41.200	41.200	63,527
2024-11-26	40.700	40.700	39.500	40.100	40.100	70,177
2024-11-25	40.350	41.000	39.700	40.350	40.350	137,239
2024-11-22	40.750	41.100	39.800	40.200	40.200	88,350
2024-11-21	40.150	41.850	40.150	40.850	40.850	168,868
2024-11-20	40.550	40.950	39.200	40.700	40.700	160,958
2024-11-19	40.650	41.100	39.100	40.000	40.000	240,657
2024-11-18	40.350	41.200	40.150	40.500	40.500	234,391

← NewerPage 8 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.