Fasadgruppen Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.62	2.62	2.49	2.49	2.49	-3.68%	-
Jan 29, 2026	2.55	2.59	2.54	2.59	2.59	3.19%	-
Jan 28, 2026	2.55	2.55	2.49	2.51	2.51	-2.15%	-
Jan 27, 2026	2.71	2.71	2.56	2.56	2.56	-3.94%	-
Jan 26, 2026	2.67	2.68	2.67	2.67	2.67	0.57%	-
Jan 23, 2026	2.58	2.65	2.58	2.65	2.65	3.52%	-
Jan 22, 2026	2.63	2.63	2.56	2.56	2.56	2.40%	-
Jan 21, 2026	2.55	2.55	2.50	2.50	2.50	-0.60%	-
Jan 20, 2026	2.60	2.60	2.52	2.52	2.52	-6.85%	-
Jan 19, 2026	2.70	2.70	2.70	2.70	2.70	-2.88%	500
Jan 16, 2026	2.82	2.82	2.75	2.78	2.78	-0.36%	-
Jan 15, 2026	2.80	2.80	2.74	2.79	2.79	1.82%	-
Jan 14, 2026	2.74	2.74	2.68	2.74	2.74	0.55%	-
Jan 13, 2026	2.73	2.73	2.69	2.73	2.73	0.93%	-
Jan 12, 2026	2.82	2.82	2.70	2.70	2.70	-4.09%	-
Jan 9, 2026	2.89	2.89	2.82	2.82	2.82	-0.18%	-
Jan 8, 2026	2.84	2.86	2.82	2.82	2.82	-1.23%	-
Jan 7, 2026	2.84	2.86	2.82	2.86	2.86	9.18%	-
Jan 6, 2026	2.62	2.62	2.62	2.62	2.62	0.19%	-
Jan 5, 2026	2.65	2.73	2.61	2.61	2.61	-4.92%	-
Jan 2, 2026	2.65	2.75	2.65	2.75	2.75	2.23%	-
Dec 30, 2025	2.59	2.69	2.59	2.69	2.69	2.29%	-
Dec 29, 2025	2.60	2.64	2.60	2.63	2.63	-0.38%	-
Dec 23, 2025	2.59	2.66	2.59	2.64	2.64	0.57%	-
Dec 22, 2025	2.68	2.68	2.62	2.62	2.62	-4.38%	-
Dec 19, 2025	2.41	2.79	2.41	2.74	2.74	12.07%	-
Dec 18, 2025	2.57	2.57	2.45	2.45	2.45	-4.68%	-
Dec 17, 2025	2.48	2.57	2.43	2.57	2.57	5.99%	-
Dec 16, 2025	2.42	2.44	2.42	2.42	2.42	1.04%	-
Dec 15, 2025	2.42	2.42	2.37	2.40	2.40	0.63%	-
Dec 12, 2025	2.40	2.40	2.38	2.38	2.38	-0.21%	-
Dec 11, 2025	2.41	2.41	2.36	2.39	2.39	0.85%	-
Dec 10, 2025	2.38	2.38	2.33	2.37	2.37	1.50%	-
Dec 9, 2025	2.35	2.35	2.33	2.33	2.33	1.08%	-
Dec 8, 2025	2.31	2.31	2.31	2.31	2.31	-3.15%	-
Dec 5, 2025	2.43	2.43	2.37	2.38	2.38	4.62%	-
Dec 4, 2025	2.33	2.33	2.28	2.28	2.28	0.22%	-
Dec 3, 2025	2.34	2.34	2.27	2.27	2.27	-0.66%	-
Dec 2, 2025	2.39	2.39	2.29	2.29	2.29	-2.97%	-
Dec 1, 2025	2.32	2.36	2.29	2.36	2.36	2.61%	-
Nov 28, 2025	2.32	2.32	2.27	2.30	2.30	1.77%	-
Nov 27, 2025	2.26	2.26	2.23	2.26	2.26	1.35%	-
Nov 26, 2025	2.27	2.27	2.22	2.23	2.23	-	-
Nov 25, 2025	2.24	2.24	2.21	2.23	2.23	0.68%	-
Nov 24, 2025	2.24	2.24	2.21	2.21	2.21	1.38%	-
Nov 21, 2025	2.20	2.20	2.16	2.18	2.18	-0.23%	-
Nov 20, 2025	2.22	2.25	2.17	2.19	2.19	1.86%	885
Nov 19, 2025	2.26	2.26	2.15	2.15	2.15	-5.30%	-
Nov 18, 2025	2.32	2.32	2.27	2.27	2.27	-1.52%	-
Nov 17, 2025	2.42	2.42	2.30	2.30	2.30	-1.92%	-