Fasadgruppen Group AB (publ) (STO:FG)
Sweden · Delayed Price · Currency is SEK 20.85
-0.15 (-0.71%)
May 25, 2026, 5:29 PM CET
Fasadgruppen Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 20.95 | 20.95 | 19.96 | 20.55 | 20.55 | -1.67% | 144,342 |
| Apr 20, 2026 | 21.45 | 21.60 | 20.90 | 20.90 | 20.90 | -3.24% | 46,142 |
| Apr 17, 2026 | 22.00 | 22.10 | 21.50 | 21.60 | 21.60 | -0.69% | 61,800 |
| Apr 16, 2026 | 21.70 | 22.00 | 21.55 | 21.75 | 21.75 | 0.46% | 230,146 |
| Apr 15, 2026 | 22.90 | 23.05 | 21.65 | 21.65 | 21.65 | -4.42% | 175,542 |
| Apr 14, 2026 | 21.70 | 22.90 | 21.70 | 22.65 | 22.65 | 4.86% | 100,002 |
| Apr 13, 2026 | 21.25 | 21.75 | 21.25 | 21.60 | 21.60 | 1.65% | 22,142 |
| 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 | -2.68% | 56,026 |
| Mar 10, 2026 | 22.50 | 23.30 | 22.50 | 22.65 | 19.71 | 1.34% | 143,792 |