Fasadgruppen Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	16.24	16.76	15.60	15.60	15.60	-2.26%	101,815
Oct 13, 2026	16.74	16.74	15.72	15.96	15.96	-3.27%	96,903
Oct 12, 2026	15.58	16.86	15.56	16.50	16.50	5.77%	65,517
Oct 9, 2026	15.60	16.04	15.60	15.60	15.60	0.39%	20,542
Oct 8, 2026	16.00	16.08	15.54	15.54	15.54	-2.75%	70,505
Oct 7, 2026	16.12	16.12	15.90	15.98	15.98	-0.12%	106,346
Oct 6, 2026	16.14	16.26	16.00	16.00	16.00	-	38,902
Oct 5, 2026	17.34	17.40	16.00	16.00	16.00	-7.19%	91,363
Oct 2, 2026	17.56	17.56	17.20	17.24	17.24	-1.82%	61,226
Oct 1, 2026	17.60	17.80	17.34	17.56	17.56	0.80%	31,731
Sep 30, 2026	16.50	17.50	16.48	17.42	17.42	4.94%	50,184
Sep 29, 2026	16.60	16.64	16.48	16.60	16.60	0.48%	52,913
Sep 28, 2026	16.56	16.80	16.52	16.52	16.52	0.49%	104,122
Sep 25, 2026	16.50	16.90	16.44	16.44	16.44	-	46,166
Sep 24, 2026	16.80	16.80	16.42	16.44	16.44	-0.96%	137,672
Sep 23, 2026	16.64	17.08	16.60	16.60	16.60	-2.47%	84,730
Sep 22, 2026	16.94	17.38	16.94	17.02	17.02	0.59%	41,803
Sep 21, 2026	16.32	16.96	16.22	16.92	16.92	3.05%	187,213
Sep 18, 2026	16.54	16.76	16.32	16.42	16.42	-0.36%	97,042
Sep 17, 2026	16.70	16.96	16.48	16.48	16.48	-0.96%	73,322
Sep 16, 2026	16.80	17.00	16.60	16.64	16.64	-0.72%	97,959
Sep 15, 2026	16.96	16.96	16.60	16.76	16.76	-1.64%	46,216
Sep 14, 2026	17.80	17.80	16.70	17.04	17.04	-3.51%	128,810
Sep 11, 2026	18.04	18.18	17.64	17.66	17.66	-1.89%	56,984
Sep 10, 2026	18.58	18.58	18.00	18.00	18.00	-3.23%	86,325
Sep 9, 2026	18.74	18.74	18.44	18.60	18.60	-0.21%	30,745
Sep 8, 2026	19.06	19.06	18.64	18.64	18.64	-1.79%	170,601
Sep 7, 2026	19.20	19.40	18.88	18.98	18.98	-0.94%	79,632
Sep 4, 2026	19.02	19.20	18.70	19.16	19.16	0.74%	91,986
Sep 3, 2026	19.22	19.24	18.66	19.02	19.02	-0.42%	111,439
Sep 2, 2026	19.18	19.40	19.10	19.10	19.10	-	56,146
Sep 1, 2026	19.20	19.26	19.10	19.10	19.10	-	37,460
Aug 31, 2026	18.62	19.20	18.60	19.10	19.10	2.80%	1,337,591
Aug 28, 2026	18.48	18.76	18.38	18.58	18.58	0.65%	65,159
Aug 27, 2026	18.30	18.54	18.10	18.46	18.46	0.76%	90,460
Aug 26, 2026	19.00	19.18	18.30	18.32	18.32	-3.38%	126,661
Aug 25, 2026	19.32	19.38	18.92	18.96	18.96	0.21%	126,091
Aug 24, 2026	19.00	19.40	18.90	18.92	18.92	0.21%	109,964
Aug 21, 2026	19.98	20.30	18.88	18.88	18.88	-5.13%	175,682
Aug 20, 2026	21.55	21.90	19.82	19.90	19.90	-3.40%	235,298
Aug 19, 2026	20.05	20.95	20.05	20.60	20.60	2.49%	22,695
Aug 18, 2026	20.85	21.20	20.10	20.10	20.10	-3.60%	22,412
Aug 17, 2026	20.85	21.10	20.70	20.85	20.85	1.46%	15,374
Aug 14, 2026	21.35	21.35	20.50	20.55	20.55	-1.44%	24,798
Aug 13, 2026	21.00	22.00	20.80	20.85	20.85	0.24%	85,434
Aug 12, 2026	20.00	20.90	20.00	20.80	20.80	4.00%	14,166
Aug 11, 2026	19.96	20.20	19.92	20.00	20.00	0.20%	16,143
Aug 10, 2026	20.10	20.50	19.90	19.96	19.96	-1.67%	17,103
Aug 7, 2026	20.20	20.50	20.20	20.30	20.30	0.25%	15,674
Aug 6, 2026	20.45	20.70	20.20	20.25	20.25	-1.46%	74,492