Fasadgruppen Group AB (publ) (STO:FG)
Sweden · Delayed Price · Currency is SEK 21.60
+0.35 (1.65%)
Apr 13, 2026, 5:29 PM CET
Fasadgruppen Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 21.25 | 21.65 | 21.25 | 21.65 | - | 1.88% | 4,001 |
| Apr 10, 2026 | 20.30 | 21.65 | 20.25 | 21.25 | 21.25 | 5.99% | 120,514 |
| Apr 9, 2026 | 20.10 | 20.35 | 19.98 | 20.05 | 20.05 | - | 102,623 |
| Apr 8, 2026 | 19.74 | 20.35 | 19.74 | 20.05 | 20.05 | 2.40% | 35,794 |
| Apr 7, 2026 | 20.15 | 20.35 | 19.58 | 19.58 | 19.58 | -3.78% | 296,380 |
| Apr 2, 2026 | 20.15 | 20.35 | 20.05 | 20.35 | 20.35 | 0.49% | 27,986 |
| Apr 1, 2026 | 19.52 | 20.35 | 19.26 | 20.25 | 20.25 | 4.38% | 169,045 |
| Mar 31, 2026 | 18.98 | 19.66 | 18.88 | 19.40 | 19.40 | 0.83% | 65,041 |
| Mar 30, 2026 | 19.38 | 19.64 | 19.10 | 19.24 | 19.24 | -0.72% | 25,026 |
| Mar 27, 2026 | 19.30 | 19.60 | 18.74 | 19.38 | 19.38 | 1.25% | 96,385 |
| Mar 26, 2026 | 19.32 | 19.72 | 19.14 | 19.14 | 19.14 | -1.64% | 56,835 |
| Mar 25, 2026 | 20.20 | 20.20 | 19.06 | 19.46 | 19.46 | -3.42% | 228,636 |
| Mar 24, 2026 | 20.10 | 20.30 | 20.00 | 20.15 | 20.15 | - | 346,972 |
| Mar 23, 2026 | 19.98 | 20.35 | 19.92 | 20.15 | 20.15 | 0.50% | 159,919 |
| Mar 20, 2026 | 20.25 | 20.30 | 19.94 | 20.05 | 20.05 | - | 60,054 |
| Mar 19, 2026 | 20.05 | 20.30 | 20.00 | 20.05 | 20.05 | -0.25% | 54,052 |
| Mar 18, 2026 | 20.15 | 20.30 | 19.82 | 20.10 | 20.10 | - | 102,524 |
| Mar 17, 2026 | 19.38 | 20.20 | 19.02 | 20.10 | 20.10 | 3.08% | 109,246 |
| Mar 16, 2026 | 19.44 | 20.00 | 19.00 | 19.50 | 19.50 | 0.21% | 130,145 |
| Mar 13, 2026 | 19.10 | 19.48 | 18.80 | 19.46 | 19.46 | 1.67% | 108,901 |
| Mar 12, 2026 | 19.16 | 19.26 | 18.78 | 19.14 | 19.14 | -0.21% | 36,977 |
| Mar 11, 2026 | 20.10 | 20.50 | 18.84 | 19.18 | 19.18 | -15.32% | 56,026 |
| Mar 10, 2026 | 22.50 | 23.30 | 22.50 | 22.65 | 19.71 | 1.34% | 143,792 |
| Mar 9, 2026 | 22.65 | 23.00 | 22.30 | 22.35 | 19.45 | -0.67% | 141,151 |
| Mar 6, 2026 | 22.45 | 22.80 | 22.35 | 22.50 | 19.58 | -0.44% | 81,920 |
| Mar 5, 2026 | 22.35 | 22.90 | 22.35 | 22.60 | 19.66 | -0.22% | 55,283 |
| Mar 4, 2026 | 22.50 | 23.05 | 22.40 | 22.65 | 19.71 | -0.22% | 33,614 |
| Mar 3, 2026 | 22.55 | 23.95 | 22.20 | 22.70 | 19.75 | 0.89% | 137,082 |
| Mar 2, 2026 | 21.95 | 22.80 | 21.95 | 22.50 | 19.58 | - | 41,357 |
| Feb 27, 2026 | 22.70 | 22.90 | 22.40 | 22.50 | 19.58 | -0.88% | 31,429 |
| Feb 26, 2026 | 22.40 | 22.90 | 22.20 | 22.70 | 19.75 | 1.34% | 104,078 |
| Feb 25, 2026 | 22.70 | 23.00 | 22.20 | 22.40 | 19.49 | -1.10% | 61,994 |
| Feb 24, 2026 | 22.50 | 22.90 | 22.40 | 22.65 | 19.71 | 0.67% | 36,800 |
| Feb 23, 2026 | 22.45 | 22.85 | 22.25 | 22.50 | 19.58 | 0.22% | 64,996 |
| Feb 20, 2026 | 22.75 | 22.85 | 22.00 | 22.45 | 19.53 | -1.32% | 116,518 |
| Feb 19, 2026 | 22.95 | 23.35 | 22.70 | 22.75 | 19.79 | -1.09% | 97,253 |
| Feb 18, 2026 | 23.40 | 23.50 | 22.60 | 23.00 | 20.01 | -1.92% | 107,202 |
| Feb 17, 2026 | 22.90 | 23.65 | 22.90 | 23.45 | 20.40 | 2.63% | 114,912 |
| Feb 16, 2026 | 24.20 | 25.40 | 22.85 | 22.85 | 19.88 | -2.35% | 195,768 |
| Feb 13, 2026 | 23.15 | 23.70 | 22.60 | 23.40 | 20.36 | 1.30% | 73,911 |
| Feb 12, 2026 | 22.80 | 23.50 | 22.15 | 23.10 | 20.10 | 0.65% | 144,849 |
| Feb 11, 2026 | 23.20 | 23.30 | 22.80 | 22.95 | 19.97 | -1.71% | 84,715 |
| Feb 10, 2026 | 23.10 | 23.60 | 22.60 | 23.35 | 20.32 | 1.08% | 96,653 |
| Feb 9, 2026 | 23.20 | 23.50 | 22.55 | 23.10 | 20.10 | -0.43% | 113,068 |
| Feb 6, 2026 | 22.60 | 23.50 | 22.40 | 23.20 | 20.19 | 2.65% | 139,888 |
| Feb 5, 2026 | 22.35 | 23.35 | 21.55 | 22.60 | 19.66 | 2.73% | 277,578 |
| Feb 4, 2026 | 20.80 | 22.90 | 20.20 | 22.00 | 19.14 | 7.32% | 409,555 |
| Feb 3, 2026 | 19.00 | 21.60 | 18.08 | 20.50 | 17.84 | -22.20% | 992,148 |
| Feb 2, 2026 | 26.00 | 26.60 | 25.80 | 26.35 | 22.93 | -1.68% | 65,876 |
| Jan 30, 2026 | 27.60 | 27.65 | 26.25 | 26.80 | 23.32 | -2.90% | 107,731 |