Fasadgruppen Group AB (publ) (STO:FG)
Sweden · Delayed Price · Currency is SEK 19.16
+0.14 (0.74%)
Sep 4, 2026, 5:29 PM CET
Fasadgruppen Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 19.02 | 19.20 | 18.70 | 18.88 | - | -0.74% | 50,221 |
| 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 |
| Aug 5, 2026 | 20.90 | 20.95 | 20.55 | 20.55 | 20.55 | -1.91% | 30,326 |
| Aug 4, 2026 | 20.80 | 21.20 | 20.80 | 20.95 | 20.95 | 1.21% | 36,612 |
| Aug 3, 2026 | 20.90 | 21.65 | 20.70 | 20.70 | 20.70 | -2.13% | 42,834 |
| Jul 31, 2026 | 21.00 | 21.50 | 20.85 | 21.15 | 21.15 | 0.71% | 32,551 |
| Jul 30, 2026 | 20.80 | 21.30 | 20.80 | 21.00 | 21.00 | 1.20% | 40,936 |
| Jul 29, 2026 | 20.25 | 21.20 | 20.25 | 20.75 | 20.75 | - | 18,282 |
| Jul 28, 2026 | 20.30 | 21.05 | 20.00 | 20.75 | 20.75 | 2.47% | 115,562 |
| Jul 27, 2026 | 20.75 | 21.10 | 20.25 | 20.25 | 20.25 | -0.74% | 88,997 |
| Jul 24, 2026 | 20.25 | 20.50 | 19.56 | 20.40 | 20.40 | 2.72% | 54,221 |
| Jul 23, 2026 | 19.32 | 20.50 | 19.32 | 19.86 | 19.86 | -1.68% | 52,285 |
| Jul 22, 2026 | 20.20 | 20.45 | 19.92 | 20.20 | 20.20 | - | 27,684 |
| Jul 21, 2026 | 20.15 | 20.70 | 19.76 | 20.20 | 20.20 | 0.50% | 68,113 |
| Jul 20, 2026 | 20.20 | 20.30 | 19.92 | 20.10 | 20.10 | -0.50% | 23,456 |
| Jul 17, 2026 | 19.72 | 20.70 | 19.72 | 20.20 | 20.20 | 1.00% | 80,846 |
| Jul 16, 2026 | 19.62 | 20.25 | 19.60 | 20.00 | 20.00 | 2.35% | 19,331 |
| Jul 15, 2026 | 19.98 | 20.00 | 19.26 | 19.54 | 19.54 | -0.81% | 45,391 |
| Jul 14, 2026 | 20.00 | 20.00 | 19.08 | 19.70 | 19.70 | - | 34,687 |
| Jul 13, 2026 | 18.98 | 19.96 | 18.84 | 19.70 | 19.70 | 3.79% | 77,407 |
| Jul 10, 2026 | 18.98 | 19.34 | 18.92 | 18.98 | 18.98 | - | 33,490 |
| Jul 9, 2026 | 18.90 | 19.20 | 18.84 | 18.98 | 18.98 | 0.74% | 23,184 |
| Jul 8, 2026 | 19.00 | 19.26 | 18.76 | 18.84 | 18.84 | -3.29% | 42,350 |
| Jul 7, 2026 | 19.30 | 19.64 | 19.12 | 19.48 | 19.48 | 1.46% | 31,286 |
| Jul 6, 2026 | 19.30 | 19.30 | 18.90 | 19.20 | 19.20 | -0.62% | 10,263 |
| 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 |