Fasadgruppen Group AB (publ) (STO:FG)
Sweden · Delayed Price · Currency is SEK 28.60
-0.65 (-2.22%)
Aug 1, 2025, 5:29 PM CET
Fasadgruppen Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 29.05 | 29.35 | 28.50 | 28.60 | 28.60 | -2.22% | 42,675 |
| Jul 31, 2025 | 30.10 | 30.30 | 29.10 | 29.25 | 29.25 | -2.01% | 47,169 |
| Jul 30, 2025 | 31.85 | 31.85 | 29.70 | 29.85 | 29.85 | -2.61% | 82,282 |
| Jul 29, 2025 | 31.75 | 31.75 | 30.35 | 30.65 | 30.65 | -1.29% | 38,379 |
| Jul 28, 2025 | 30.15 | 31.35 | 30.10 | 31.05 | 31.05 | 2.14% | 35,840 |
| Jul 25, 2025 | 30.55 | 30.65 | 29.90 | 30.40 | 30.40 | 0.50% | 68,156 |
| Jul 24, 2025 | 31.80 | 31.80 | 30.20 | 30.25 | 30.25 | -2.73% | 54,810 |
| Jul 23, 2025 | 30.40 | 31.40 | 30.35 | 31.10 | 31.10 | 2.47% | 23,939 |
| Jul 22, 2025 | 31.70 | 31.70 | 30.35 | 30.35 | 30.35 | -2.41% | 20,277 |
| Jul 21, 2025 | 31.40 | 31.40 | 30.45 | 31.10 | 31.10 | 1.80% | 32,942 |
| Jul 18, 2025 | 31.00 | 31.30 | 30.45 | 30.55 | 30.55 | -2.24% | 48,440 |
| Jul 17, 2025 | 31.30 | 31.50 | 30.60 | 31.25 | 31.25 | 0.48% | 53,020 |
| Jul 16, 2025 | 31.10 | 31.30 | 30.40 | 31.10 | 31.10 | 1.97% | 48,541 |
| Jul 15, 2025 | 30.45 | 31.00 | 30.05 | 30.50 | 30.50 | 0.49% | 73,724 |
| Jul 14, 2025 | 31.35 | 31.75 | 30.35 | 30.35 | 30.35 | -3.19% | 100,372 |
| Jul 11, 2025 | 32.95 | 32.95 | 31.35 | 31.35 | 31.35 | -3.54% | 48,950 |
| Jul 10, 2025 | 31.80 | 32.70 | 31.80 | 32.50 | 32.50 | 2.52% | 27,451 |
| Jul 9, 2025 | 32.10 | 32.20 | 31.45 | 31.70 | 31.70 | -0.78% | 46,061 |
| Jul 8, 2025 | 30.50 | 32.35 | 30.50 | 31.95 | 31.95 | 5.45% | 95,058 |
| Jul 7, 2025 | 32.15 | 32.15 | 30.30 | 30.30 | 30.30 | -4.57% | 50,900 |
| Jul 4, 2025 | 32.50 | 32.50 | 31.70 | 31.75 | 31.75 | -1.70% | 19,466 |
| Jul 3, 2025 | 31.05 | 33.20 | 31.00 | 32.30 | 32.30 | 4.19% | 96,392 |
| Jul 2, 2025 | 30.80 | 31.30 | 30.80 | 31.00 | 31.00 | 1.64% | 68,729 |
| Jul 1, 2025 | 30.50 | 30.80 | 29.90 | 30.50 | 30.50 | - | 38,405 |
| Jun 30, 2025 | 31.55 | 31.55 | 30.10 | 30.50 | 30.50 | -0.49% | 29,960 |
| Jun 27, 2025 | 29.35 | 32.00 | 29.35 | 30.65 | 30.65 | -0.97% | 53,085 |
| Jun 26, 2025 | 33.20 | 33.20 | 30.50 | 30.95 | 30.95 | -3.28% | 57,274 |
| Jun 25, 2025 | 30.70 | 32.30 | 30.70 | 32.00 | 32.00 | 4.23% | 169,713 |
| Jun 24, 2025 | 30.05 | 31.25 | 30.05 | 30.70 | 30.70 | 3.89% | 54,083 |
| Jun 23, 2025 | 30.80 | 30.85 | 29.40 | 29.55 | 29.55 | -3.75% | 57,364 |
| Jun 19, 2025 | 31.10 | 31.30 | 30.20 | 30.70 | 30.70 | -1.29% | 79,791 |
| Jun 18, 2025 | 31.20 | 31.30 | 30.70 | 31.10 | 31.10 | 0.65% | 64,126 |
| Jun 17, 2025 | 31.90 | 32.15 | 30.70 | 30.90 | 30.90 | -3.44% | 98,567 |
| Jun 16, 2025 | 32.40 | 32.85 | 31.45 | 32.00 | 32.00 | -1.54% | 69,664 |
| Jun 13, 2025 | 31.50 | 33.60 | 30.95 | 32.50 | 32.50 | 2.20% | 140,860 |
| Jun 12, 2025 | 33.25 | 33.25 | 31.15 | 31.80 | 31.80 | -3.34% | 182,191 |
| Jun 11, 2025 | 31.40 | 33.30 | 30.90 | 32.90 | 32.90 | 6.13% | 192,041 |
| Jun 10, 2025 | 30.00 | 31.15 | 29.90 | 31.00 | 31.00 | 4.03% | 132,092 |
| Jun 9, 2025 | 29.05 | 30.10 | 29.00 | 29.80 | 29.80 | 3.65% | 134,599 |
| Jun 5, 2025 | 29.05 | 29.30 | 28.20 | 28.75 | 28.75 | -0.86% | 290,220 |
| Jun 4, 2025 | 29.40 | 30.30 | 28.85 | 29.00 | 29.00 | -1.02% | 115,365 |
| Jun 3, 2025 | 28.50 | 29.40 | 28.45 | 29.30 | 29.30 | 3.53% | 71,324 |
| Jun 2, 2025 | 28.10 | 28.55 | 27.80 | 28.30 | 28.30 | -0.88% | 94,606 |
| May 30, 2025 | 27.85 | 29.65 | 27.80 | 28.55 | 28.55 | 3.63% | 392,400 |
| May 28, 2025 | 26.60 | 28.05 | 26.60 | 27.55 | 27.55 | 4.16% | 101,210 |
| May 27, 2025 | 27.45 | 27.50 | 26.20 | 26.45 | 26.45 | -3.82% | 144,222 |
| May 26, 2025 | 25.60 | 27.75 | 24.75 | 27.50 | 27.50 | 8.48% | 221,647 |
| May 23, 2025 | 24.00 | 26.75 | 24.00 | 25.35 | 25.35 | 4.11% | 314,427 |
| May 22, 2025 | 23.55 | 24.45 | 23.40 | 24.35 | 24.35 | 3.18% | 102,878 |
| May 21, 2025 | 23.35 | 23.85 | 22.85 | 23.60 | 23.60 | 1.51% | 36,533 |