Fasadgruppen Group AB (publ) (STO:FG)
Sweden · Delayed Price · Currency is SEK 20.40
+0.54 (2.72%)
Jul 24, 2026, 5:29 PM CET
Fasadgruppen Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |