Fasadgruppen Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	40.150	40.850	39.550	40.350	40.350	150,201
2024-11-14	39.950	40.200	39.400	40.200	40.200	163,709
2024-11-13	41.650	41.700	39.500	39.500	39.500	319,005
2024-11-12	44.800	44.800	41.950	41.950	41.100	156,261
2024-11-11	44.250	44.650	43.700	43.750	42.864	73,943
2024-11-08	44.650	45.000	44.100	44.100	43.206	146,822
2024-11-07	45.250	46.550	44.500	44.650	43.745	130,518
2024-11-06	48.000	48.000	45.300	45.450	44.529	69,215
2024-11-05	47.150	48.450	46.750	46.750	45.803	65,453
2024-11-04	47.800	48.150	46.250	46.700	45.754	158,615
2024-11-01	47.550	48.500	47.000	47.800	46.832	191,857
2024-10-31	50.000	50.500	48.400	49.500	48.497	223,601
2024-10-30	51.200	56.300	49.200	49.550	48.546	695,635
2024-10-29	45.800	54.400	45.250	51.000	49.967	624,132
2024-10-28	43.600	46.150	43.500	45.750	44.823	259,535
2024-10-25	43.900	44.350	43.150	43.600	42.717	112,142
2024-10-24	46.000	46.000	43.700	43.750	42.864	85,486
2024-10-23	46.450	46.550	45.350	46.050	45.117	74,524
2024-10-22	46.200	46.400	44.800	46.400	45.460	47,519
2024-10-21	46.400	47.300	46.200	46.200	45.264	91,801
2024-10-18	46.550	46.600	45.700	46.200	45.264	63,496
2024-10-17	46.000	46.000	45.050	45.600	44.676	93,737
2024-10-16	45.650	46.050	44.950	45.400	44.480	163,308
2024-10-15	45.050	47.500	45.000	45.450	44.529	258,434
2024-10-14	43.350	44.550	43.300	44.550	43.647	114,702
2024-10-11	41.200	43.750	40.900	42.950	42.080	125,891
2024-10-10	41.750	41.750	40.700	41.200	40.365	170,359
2024-10-09	40.400	42.000	39.550	41.500	40.659	305,317
2024-10-08	39.600	40.300	38.850	39.200	38.406	186,976
2024-10-07	39.500	39.650	38.700	39.500	38.700	263,329
2024-10-04	40.000	40.050	39.200	39.350	38.553	94,552
2024-10-03	40.250	40.250	39.650	39.700	38.896	40,890
2024-10-02	40.300	40.300	39.850	39.900	39.092	118,620
2024-10-01	41.250	41.500	40.150	40.300	39.483	47,685
2024-09-30	41.450	41.550	40.400	41.200	40.365	101,668
2024-09-27	41.750	41.750	41.000	41.200	40.365	79,399
2024-09-26	40.700	41.400	40.700	41.000	40.169	105,666
2024-09-25	40.000	41.100	39.950	40.650	39.826	132,988
2024-09-24	42.150	42.150	39.800	39.900	39.092	473,789
2024-09-23	42.700	42.750	42.050	42.150	41.296	254,389
2024-09-20	44.000	44.000	42.600	42.600	41.737	60,819
2024-09-19	43.950	44.000	43.250	43.450	42.570	147,526
2024-09-18	43.950	44.100	43.250	43.250	42.374	136,678
2024-09-17	44.450	44.500	43.700	43.950	43.060	133,250
2024-09-16	44.900	45.150	44.400	44.500	43.598	80,380
2024-09-13	45.100	45.800	44.600	44.900	43.990	166,464
2024-09-12	45.600	46.050	45.000	45.000	44.088	54,797
2024-09-11	47.050	47.050	45.050	45.050	44.137	76,634
2024-09-10	46.150	46.650	45.500	45.900	44.970	73,167
2024-09-09	49.000	49.000	45.850	45.850	44.921	234,414
2024-09-06	48.500	48.500	46.400	46.400	45.460	107,401
2024-09-05	48.000	48.650	47.400	48.450	47.468	47,154
2024-09-04	46.650	48.000	46.650	47.850	46.881	90,060
2024-09-03	48.900	49.250	47.000	47.500	46.538	163,845
2024-09-02	47.450	47.450	46.650	46.800	45.852	204,709
2024-08-30	49.000	49.000	47.550	47.850	46.881	387,348
2024-08-29	50.000	50.200	49.200	49.200	48.203	143,582
2024-08-28	50.000	50.200	49.150	49.150	48.154	75,824
2024-08-27	51.200	51.500	49.950	50.200	49.183	96,287
2024-08-26	50.300	51.500	50.300	51.100	50.065	65,565

← NewerPage 9 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.