Fasadgruppen Group AB (publ) (STO:FG)
Sweden · Delayed Price · Currency is SEK 22.60
+0.10 (0.44%)
Mar 2, 2026, 5:20 PM CET
Fasadgruppen Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 21.95 | 22.80 | 21.95 | 22.60 | - | 0.44% | 32,246 |
| Feb 27, 2026 | 22.70 | 22.90 | 22.40 | 22.50 | 22.50 | -0.88% | 31,429 |
| Feb 26, 2026 | 22.40 | 22.90 | 22.20 | 22.70 | 22.70 | 1.34% | 104,078 |
| Feb 25, 2026 | 22.70 | 23.00 | 22.20 | 22.40 | 22.40 | -1.10% | 61,994 |
| Feb 24, 2026 | 22.50 | 22.90 | 22.40 | 22.65 | 22.65 | 0.67% | 36,800 |
| Feb 23, 2026 | 22.45 | 22.85 | 22.25 | 22.50 | 22.50 | 0.22% | 64,996 |
| Feb 20, 2026 | 22.75 | 22.85 | 22.00 | 22.45 | 22.45 | -1.32% | 116,518 |
| Feb 19, 2026 | 22.95 | 23.35 | 22.70 | 22.75 | 22.75 | -1.09% | 97,253 |
| Feb 18, 2026 | 23.40 | 23.50 | 22.60 | 23.00 | 23.00 | -1.92% | 107,202 |
| Feb 17, 2026 | 22.90 | 23.65 | 22.90 | 23.45 | 23.45 | 2.63% | 114,912 |
| Feb 16, 2026 | 24.20 | 25.40 | 22.85 | 22.85 | 22.85 | -2.35% | 195,768 |
| Feb 13, 2026 | 23.15 | 23.70 | 22.60 | 23.40 | 23.40 | 1.30% | 73,911 |
| Feb 12, 2026 | 22.80 | 23.50 | 22.15 | 23.10 | 23.10 | 0.65% | 143,598 |
| Feb 11, 2026 | 23.20 | 23.30 | 22.80 | 22.95 | 22.95 | -1.71% | 84,715 |
| Feb 10, 2026 | 23.10 | 23.60 | 22.60 | 23.35 | 23.35 | 1.08% | 96,653 |
| Feb 9, 2026 | 23.20 | 23.50 | 22.55 | 23.10 | 23.10 | -0.43% | 113,068 |
| Feb 6, 2026 | 22.60 | 23.50 | 22.40 | 23.20 | 23.20 | 2.65% | 139,888 |
| Feb 5, 2026 | 22.35 | 23.35 | 21.55 | 22.60 | 22.60 | 2.73% | 238,889 |
| Feb 4, 2026 | 20.80 | 22.90 | 20.20 | 22.00 | 22.00 | 7.32% | 369,543 |
| Feb 3, 2026 | 19.00 | 21.60 | 18.08 | 20.50 | 20.50 | -22.20% | 992,148 |
| Feb 2, 2026 | 26.00 | 26.60 | 25.80 | 26.35 | 26.35 | -1.68% | 65,876 |
| Jan 30, 2026 | 27.60 | 27.65 | 26.25 | 26.80 | 26.80 | -2.90% | 107,731 |
| Jan 29, 2026 | 27.15 | 27.80 | 26.90 | 27.60 | 27.60 | 1.66% | 50,550 |
| Jan 28, 2026 | 27.05 | 27.20 | 26.50 | 27.15 | 27.15 | 0.18% | 76,940 |
| Jan 27, 2026 | 28.85 | 29.00 | 26.95 | 27.10 | 27.10 | -5.90% | 119,999 |
| Jan 26, 2026 | 28.45 | 28.95 | 28.15 | 28.80 | 28.80 | 1.59% | 54,620 |
| Jan 23, 2026 | 27.50 | 28.50 | 27.20 | 28.35 | 28.35 | 2.72% | 162,323 |
| Jan 22, 2026 | 27.55 | 28.30 | 27.40 | 27.60 | 27.60 | 1.85% | 87,033 |
| Jan 21, 2026 | 27.50 | 27.60 | 26.80 | 27.10 | 27.10 | -2.34% | 66,133 |
| Jan 20, 2026 | 28.05 | 28.05 | 27.10 | 27.75 | 27.75 | -1.07% | 86,094 |
| Jan 19, 2026 | 28.95 | 29.50 | 27.90 | 28.05 | 28.05 | -6.19% | 182,680 |
| Jan 16, 2026 | 30.05 | 30.35 | 29.50 | 29.90 | 29.90 | -2.45% | 77,303 |
| Jan 15, 2026 | 29.95 | 30.65 | 29.10 | 30.65 | 30.65 | 2.17% | 52,197 |
| Jan 14, 2026 | 29.25 | 30.15 | 28.95 | 30.00 | 30.00 | 2.39% | 74,237 |
| Jan 13, 2026 | 29.05 | 29.75 | 29.05 | 29.30 | 29.30 | 0.51% | 35,054 |
| Jan 12, 2026 | 30.55 | 31.05 | 29.00 | 29.15 | 29.15 | -4.11% | 51,797 |
| Jan 9, 2026 | 30.65 | 31.00 | 30.20 | 30.40 | 30.40 | -2.72% | 48,487 |
| Jan 8, 2026 | 31.25 | 31.40 | 30.75 | 31.25 | 31.25 | 0.81% | 24,610 |
| Jan 7, 2026 | 30.50 | 31.45 | 30.45 | 31.00 | 31.00 | 1.81% | 68,835 |
| Jan 5, 2026 | 31.55 | 31.55 | 30.25 | 30.45 | 30.45 | -1.46% | 33,985 |
| Jan 2, 2026 | 30.20 | 31.55 | 29.90 | 30.90 | 30.90 | -0.16% | 90,762 |
| Dec 30, 2025 | 30.10 | 30.95 | 29.95 | 30.95 | 30.95 | 2.48% | 79,413 |
| Dec 29, 2025 | 30.25 | 30.25 | 29.65 | 30.20 | 30.20 | -0.33% | 53,523 |
| Dec 23, 2025 | 30.40 | 30.70 | 29.65 | 30.30 | 30.30 | -0.16% | 75,899 |
| Dec 22, 2025 | 31.45 | 31.45 | 29.25 | 30.35 | 30.35 | -3.19% | 133,406 |
| Dec 19, 2025 | 29.80 | 33.50 | 29.80 | 31.35 | 31.35 | 10.19% | 525,907 |
| Dec 18, 2025 | 28.00 | 28.50 | 27.85 | 28.45 | 28.45 | 0.89% | 59,396 |
| Dec 17, 2025 | 26.85 | 28.90 | 26.50 | 28.20 | 28.20 | 3.49% | 195,371 |
| Dec 16, 2025 | 26.95 | 27.40 | 26.75 | 27.25 | 27.25 | 1.30% | 82,014 |
| Dec 15, 2025 | 26.35 | 27.05 | 26.10 | 26.90 | 26.90 | 2.48% | 86,644 |