Fasadgruppen Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	19.04	19.54	19.00	19.32	19.32	1.58%	65,473
Jul 2, 2026	19.14	19.40	19.00	19.02	19.02	-0.31%	18,638
Jul 1, 2026	19.00	19.20	18.68	19.08	19.08	0.42%	100,307
Jun 30, 2026	18.50	19.12	18.30	19.00	19.00	2.04%	128,903
Jun 29, 2026	18.22	19.70	18.20	18.62	18.62	1.42%	110,461
Jun 26, 2026	18.50	18.80	18.00	18.36	18.36	-1.29%	45,893
Jun 25, 2026	19.00	19.24	18.60	18.60	18.60	-2.21%	144,937
Jun 24, 2026	20.35	20.35	18.90	19.02	19.02	-5.14%	149,304
Jun 23, 2026	20.35	20.50	20.05	20.05	20.05	-2.67%	78,807
Jun 22, 2026	20.40	21.20	20.30	20.60	20.60	1.23%	108,785
Jun 18, 2026	20.45	20.55	20.20	20.35	20.35	-0.25%	37,638
Jun 17, 2026	20.30	20.60	20.20	20.40	20.40	0.74%	47,559
Jun 16, 2026	21.00	21.25	20.25	20.25	20.25	-3.57%	205,828
Jun 15, 2026	20.40	21.30	20.40	21.00	21.00	2.69%	54,460
Jun 12, 2026	20.35	21.25	20.35	20.45	20.45	0.74%	70,197
Jun 11, 2026	20.20	20.75	20.20	20.30	20.30	-0.73%	54,838
Jun 10, 2026	19.94	20.55	19.72	20.45	20.45	3.07%	92,058
Jun 9, 2026	19.96	20.70	19.74	19.84	19.84	-1.05%	55,230
Jun 8, 2026	20.60	20.70	19.94	20.05	20.05	-1.96%	97,227
Jun 5, 2026	20.45	20.85	20.05	20.45	20.45	0.74%	96,669
Jun 4, 2026	20.25	20.50	20.15	20.30	20.30	-	38,619
Jun 3, 2026	20.55	20.75	20.00	20.30	20.30	-1.22%	86,474
Jun 2, 2026	20.90	21.10	20.55	20.55	20.55	-1.91%	57,922
Jun 1, 2026	21.40	21.40	20.70	20.95	20.95	-2.33%	74,753
May 29, 2026	21.50	22.25	21.40	21.45	21.45	-0.46%	324,553
May 28, 2026	21.45	22.25	21.40	21.55	21.55	1.89%	118,953
May 27, 2026	22.45	22.75	21.15	21.15	21.15	-5.79%	152,151
May 26, 2026	20.75	22.75	20.75	22.45	22.45	7.67%	369,077
May 25, 2026	20.50	21.35	20.25	20.85	20.85	-0.71%	168,730
May 22, 2026	21.75	22.00	20.75	21.00	21.00	-2.55%	192,736
May 21, 2026	19.14	22.00	18.28	21.55	21.55	1.41%	821,786
May 20, 2026	20.25	21.85	20.25	21.25	21.25	4.17%	109,117
May 19, 2026	20.35	20.70	20.30	20.40	20.40	0.25%	67,313
May 18, 2026	20.60	20.90	20.35	20.35	20.35	-2.86%	33,133
May 15, 2026	20.70	21.50	20.45	20.95	20.95	1.45%	76,479
May 13, 2026	21.05	21.30	20.25	20.65	20.65	-1.20%	105,177
May 12, 2026	22.00	22.25	20.70	20.90	20.90	-4.35%	220,832
May 11, 2026	21.40	22.40	21.40	21.85	21.85	1.63%	196,615
May 8, 2026	21.15	21.75	21.15	21.50	21.50	0.47%	22,161
May 7, 2026	21.95	21.95	21.25	21.40	21.40	-1.15%	28,771
May 6, 2026	21.20	22.10	20.90	21.65	21.65	2.36%	175,551
May 5, 2026	20.65	21.30	20.25	21.15	21.15	1.44%	51,886
May 4, 2026	20.50	22.10	20.50	20.85	20.85	3.47%	100,836
Apr 30, 2026	20.20	20.40	19.98	20.15	20.15	0.50%	33,233
Apr 29, 2026	20.20	20.40	20.05	20.05	20.05	-0.25%	21,198
Apr 28, 2026	20.20	20.30	20.00	20.10	20.10	-0.50%	45,131
Apr 27, 2026	20.30	20.75	20.00	20.20	20.20	-0.25%	168,009
Apr 24, 2026	20.20	20.70	20.15	20.25	20.25	0.25%	149,613
Apr 23, 2026	20.45	20.45	20.00	20.20	20.20	-0.98%	47,807
Apr 22, 2026	20.55	21.00	20.35	20.40	20.40	-0.73%	44,401