Fasadgruppen Group AB (publ) (STO:FG)
Sweden · Delayed Price · Currency is SEK 34.90
+0.20 (0.58%)
Aug 26, 2025, 5:29 PM CET
Fasadgruppen Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 34.70 | 35.20 | 34.05 | 34.90 | 34.90 | 0.58% | 26,286 |
| Aug 25, 2025 | 34.85 | 35.00 | 34.10 | 34.70 | 34.70 | -0.86% | 39,530 |
| Aug 22, 2025 | 34.75 | 35.40 | 34.30 | 35.00 | 35.00 | 1.45% | 51,955 |
| Aug 21, 2025 | 34.40 | 35.05 | 34.05 | 34.50 | 34.50 | -0.72% | 48,117 |
| Aug 20, 2025 | 34.90 | 35.75 | 34.50 | 34.75 | 34.75 | -0.43% | 70,655 |
| Aug 19, 2025 | 33.50 | 35.10 | 33.50 | 34.90 | 34.90 | 3.71% | 112,405 |
| Aug 18, 2025 | 33.90 | 33.90 | 33.20 | 33.65 | 33.65 | -0.15% | 66,007 |
| Aug 15, 2025 | 34.50 | 36.30 | 33.60 | 33.70 | 33.70 | 0.15% | 173,890 |
| Aug 14, 2025 | 32.30 | 35.50 | 31.90 | 33.65 | 33.65 | 12.92% | 482,428 |
| Aug 13, 2025 | 29.50 | 30.80 | 29.15 | 29.80 | 29.80 | 0.17% | 71,549 |
| Aug 12, 2025 | 28.70 | 29.90 | 28.70 | 29.75 | 29.75 | 4.39% | 71,035 |
| Aug 11, 2025 | 28.55 | 29.00 | 28.15 | 28.50 | 28.50 | 0.18% | 62,780 |
| Aug 8, 2025 | 28.50 | 29.25 | 28.30 | 28.45 | 28.45 | -1.39% | 96,178 |
| Aug 7, 2025 | 29.00 | 29.25 | 28.35 | 28.85 | 28.85 | 0.87% | 55,447 |
| Aug 6, 2025 | 28.10 | 28.85 | 27.95 | 28.60 | 28.60 | 1.96% | 92,990 |
| Aug 5, 2025 | 28.75 | 28.80 | 28.00 | 28.05 | 28.05 | -1.06% | 81,924 |
| Aug 4, 2025 | 28.75 | 29.05 | 28.05 | 28.35 | 28.35 | -0.87% | 41,298 |
| 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 |