Skip to main content
logo
Fasadgruppen Group AB (publ) (STO:FG)
Sweden flag Sweden · Delayed Price · Currency is SEK
19.98
-0.07 (-0.35%)
Mar 23, 2026, 9:36 AM CET

Fasadgruppen Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 202619.9820.0019.9819.98--0.35%5,399
Mar 20, 202620.2520.3019.9420.0520.05-60,054
Mar 19, 202620.0520.3020.0020.0520.05-0.25%54,052
Mar 18, 202620.1520.3019.8220.1020.10-102,524
Mar 17, 202619.3820.2019.0220.1020.103.08%109,246
Mar 16, 202619.4420.0019.0019.5019.500.21%130,145
Mar 13, 202619.1019.4818.8019.4619.461.67%108,901
Mar 12, 202619.1619.2618.7819.1419.14-0.21%36,977
Mar 11, 202620.1020.5018.8419.1819.18-15.32%56,026
Mar 10, 202622.5023.3022.5022.6519.711.34%143,792
Mar 9, 202622.6523.0022.3022.3519.45-0.67%141,151
Mar 6, 202622.4522.8022.3522.5019.58-0.44%81,920
Mar 5, 202622.3522.9022.3522.6019.66-0.22%55,283
Mar 4, 202622.5023.0522.4022.6519.71-0.22%33,614
Mar 3, 202622.5523.9522.2022.7019.750.89%137,082
Mar 2, 202621.9522.8021.9522.5019.58-41,357
Feb 27, 202622.7022.9022.4022.5019.58-0.88%31,429
Feb 26, 202622.4022.9022.2022.7019.751.34%104,078
Feb 25, 202622.7023.0022.2022.4019.49-1.10%61,994
Feb 24, 202622.5022.9022.4022.6519.710.67%36,800
Feb 23, 202622.4522.8522.2522.5019.580.22%64,996
Feb 20, 202622.7522.8522.0022.4519.53-1.32%116,518
Feb 19, 202622.9523.3522.7022.7519.79-1.09%97,253
Feb 18, 202623.4023.5022.6023.0020.01-1.92%107,202
Feb 17, 202622.9023.6522.9023.4520.402.63%114,912
Feb 16, 202624.2025.4022.8522.8519.88-2.35%195,768
Feb 13, 202623.1523.7022.6023.4020.361.30%73,911
Feb 12, 202622.8023.5022.1523.1020.100.65%144,849
Feb 11, 202623.2023.3022.8022.9519.97-1.71%84,715
Feb 10, 202623.1023.6022.6023.3520.321.08%96,653
Feb 9, 202623.2023.5022.5523.1020.10-0.43%113,068
Feb 6, 202622.6023.5022.4023.2020.192.65%139,888
Feb 5, 202622.3523.3521.5522.6019.662.73%277,578
Feb 4, 202620.8022.9020.2022.0019.147.32%409,555
Feb 3, 202619.0021.6018.0820.5017.84-22.20%992,148
Feb 2, 202626.0026.6025.8026.3522.93-1.68%65,876
Jan 30, 202627.6027.6526.2526.8023.32-2.90%107,731
Jan 29, 202627.1527.8026.9027.6024.011.66%50,550
Jan 28, 202627.0527.2026.5027.1523.620.18%76,940
Jan 27, 202628.8529.0026.9527.1023.58-5.90%120,274
Jan 26, 202628.4528.9528.1528.8025.061.59%56,801
Jan 23, 202627.5028.5027.2028.3524.672.72%162,323
Jan 22, 202627.5528.3027.4027.6024.011.85%87,033
Jan 21, 202627.5027.6026.8027.1023.58-2.34%66,133
Jan 20, 202628.0528.0527.1027.7524.14-1.07%86,094
Jan 19, 202628.9529.5027.9028.0524.41-6.19%182,680
Jan 16, 202630.0530.3529.5029.9026.02-2.45%77,401
Jan 15, 202629.9530.6529.1030.6526.672.17%52,424
Jan 14, 202629.2530.1528.9530.0026.102.39%74,892
Jan 13, 202629.0529.7529.0529.3025.490.51%35,054