Fasadgruppen Group AB FG
OMXSTO · Sweden · Industrial Services
SEK 17.56+0.14 (+0.80%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 17.42 | +4.94% | SEK 16.50 | SEK 17.50 | SEK 16.48 | 50.18K |
| 2026-09-29 | SEK 16.60 | +0.48% | SEK 16.60 | SEK 16.64 | SEK 16.48 | 52.91K |
| 2026-09-28 | SEK 16.52 | +0.49% | SEK 16.56 | SEK 16.80 | SEK 16.52 | 104.12K |
| 2026-09-25 | SEK 16.44 | 0.00% | SEK 16.50 | SEK 16.90 | SEK 16.44 | 46.01K |
| 2026-09-24 | SEK 16.44 | -0.96% | SEK 16.80 | SEK 16.80 | SEK 16.42 | 137.67K |
| 2026-09-23 | SEK 16.60 | -2.47% | SEK 16.64 | SEK 17.08 | SEK 16.60 | 84.73K |
| 2026-09-22 | SEK 17.02 | +0.59% | SEK 16.94 | SEK 17.38 | SEK 16.94 | 41.80K |
| 2026-09-21 | SEK 16.92 | +3.05% | SEK 16.32 | SEK 16.96 | SEK 16.22 | 188.00K |
| 2026-09-18 | SEK 16.42 | -0.36% | SEK 16.54 | SEK 16.76 | SEK 16.32 | 97.04K |
| 2026-09-17 | SEK 16.48 | -0.96% | SEK 16.70 | SEK 16.96 | SEK 16.48 | 73.32K |
| 2026-09-16 | SEK 16.64 | -0.72% | SEK 16.80 | SEK 17.00 | SEK 16.60 | 97.96K |
| 2026-09-15 | SEK 16.76 | -1.64% | SEK 16.96 | SEK 16.96 | SEK 16.60 | 46.22K |
| 2026-09-14 | SEK 17.04 | -3.51% | SEK 17.80 | SEK 17.80 | SEK 16.70 | 127.69K |
| 2026-09-11 | SEK 17.66 | -1.89% | SEK 18.04 | SEK 18.18 | SEK 17.64 | 56.98K |
| 2026-09-10 | SEK 18.00 | -3.23% | SEK 18.58 | SEK 18.58 | SEK 18.00 | 86.19K |
| 2026-09-09 | SEK 18.60 | -0.21% | SEK 18.74 | SEK 18.74 | SEK 18.44 | 30.75K |
| 2026-09-08 | SEK 18.64 | -1.79% | SEK 19.06 | SEK 19.06 | SEK 18.64 | 170.60K |
| 2026-09-07 | SEK 18.98 | -0.94% | SEK 19.20 | SEK 19.40 | SEK 18.88 | 79.63K |
| 2026-09-04 | SEK 19.16 | +0.74% | SEK 19.02 | SEK 19.20 | SEK 18.70 | 91.99K |
| 2026-09-03 | SEK 19.02 | -0.42% | SEK 19.22 | SEK 19.24 | SEK 18.66 | 120.44K |
| 2026-09-02 | SEK 19.10 | 0.00% | SEK 19.18 | SEK 19.40 | SEK 19.10 | 56.15K |
| 2026-09-01 | SEK 19.10 | 0.00% | SEK 19.20 | SEK 19.26 | SEK 19.10 | 37.46K |
| 2026-08-31 | SEK 19.10 | +2.80% | SEK 18.62 | SEK 19.20 | SEK 18.60 | 1.34M |
| 2026-08-28 | SEK 18.58 | +0.65% | SEK 18.48 | SEK 18.76 | SEK 18.38 | 65.16K |
| 2026-08-27 | SEK 18.46 | +0.76% | SEK 18.30 | SEK 18.54 | SEK 18.10 | 90.46K |
| 2026-08-26 | SEK 18.32 | -3.38% | SEK 19.00 | SEK 19.18 | SEK 18.30 | 126.66K |
| 2026-08-25 | SEK 18.96 | +0.21% | SEK 19.32 | SEK 19.38 | SEK 18.92 | 126.09K |
| 2026-08-24 | SEK 18.92 | +0.21% | SEK 19.00 | SEK 19.40 | SEK 18.90 | 109.96K |
| 2026-08-21 | SEK 18.88 | -5.13% | SEK 19.98 | SEK 20.30 | SEK 18.88 | 175.68K |
| 2026-08-20 | SEK 19.90 | -3.40% | SEK 21.55 | SEK 21.90 | SEK 19.82 | 235.30K |
| 2026-08-19 | SEK 20.60 | +2.49% | SEK 20.05 | SEK 20.95 | SEK 20.05 | 22.70K |
| 2026-08-18 | SEK 20.10 | -3.60% | SEK 20.85 | SEK 21.20 | SEK 20.10 | 22.41K |
| 2026-08-17 | SEK 20.85 | +1.46% | SEK 20.85 | SEK 21.10 | SEK 20.70 | 15.37K |
| 2026-08-14 | SEK 20.55 | -1.44% | SEK 21.35 | SEK 21.35 | SEK 20.50 | 24.80K |
| 2026-08-13 | SEK 20.85 | +0.24% | SEK 21.00 | SEK 22.00 | SEK 20.80 | 85.43K |
| 2026-08-12 | SEK 20.80 | +4.00% | SEK 20.00 | SEK 20.90 | SEK 20.00 | 14.17K |
| 2026-08-11 | SEK 20.00 | +0.20% | SEK 19.96 | SEK 20.20 | SEK 19.92 | 16.14K |
| 2026-08-10 | SEK 19.96 | -1.67% | SEK 20.10 | SEK 20.50 | SEK 19.90 | 17.10K |
| 2026-08-07 | SEK 20.30 | +0.25% | SEK 20.20 | SEK 20.50 | SEK 20.20 | 15.67K |
| 2026-08-06 | SEK 20.25 | -1.46% | SEK 20.45 | SEK 20.70 | SEK 20.20 | 74.49K |
| 2026-08-05 | SEK 20.55 | -1.91% | SEK 20.90 | SEK 20.95 | SEK 20.55 | 30.33K |
| 2026-08-04 | SEK 20.95 | +1.21% | SEK 20.80 | SEK 21.20 | SEK 20.80 | 36.61K |
| 2026-08-03 | SEK 20.70 | -2.13% | SEK 20.90 | SEK 21.65 | SEK 20.70 | 42.83K |
| 2026-07-31 | SEK 21.15 | +0.71% | SEK 21.00 | SEK 21.50 | SEK 20.85 | 32.55K |
| 2026-07-30 | SEK 21.00 | +1.20% | SEK 20.80 | SEK 21.30 | SEK 20.80 | 40.94K |
| 2026-07-29 | SEK 20.75 | 0.00% | SEK 20.25 | SEK 21.20 | SEK 20.25 | 18.28K |
| 2026-07-28 | SEK 20.75 | +2.47% | SEK 20.30 | SEK 21.05 | SEK 20.00 | 115.56K |
| 2026-07-27 | SEK 20.25 | -0.74% | SEK 20.75 | SEK 21.10 | SEK 20.25 | 89.00K |
| 2026-07-24 | SEK 20.40 | +2.72% | SEK 20.25 | SEK 20.50 | SEK 19.56 | 54.22K |
| 2026-07-23 | SEK 19.86 | -1.68% | SEK 19.32 | SEK 20.50 | SEK 19.32 | 52.29K |
| 2026-07-22 | SEK 20.20 | 0.00% | SEK 20.20 | SEK 20.45 | SEK 19.92 | 27.68K |
| 2026-07-21 | SEK 20.20 | +0.50% | SEK 20.15 | SEK 20.70 | SEK 19.76 | 68.11K |
| 2026-07-20 | SEK 20.10 | -0.50% | SEK 20.20 | SEK 20.30 | SEK 19.92 | 23.46K |
| 2026-07-17 | SEK 20.20 | +1.00% | SEK 19.72 | SEK 20.70 | SEK 19.72 | 80.85K |
| 2026-07-16 | SEK 20.00 | +2.35% | SEK 19.62 | SEK 20.25 | SEK 19.60 | 19.33K |
| 2026-07-15 | SEK 19.54 | -0.81% | SEK 19.98 | SEK 20.00 | SEK 19.26 | 45.39K |
| 2026-07-14 | SEK 19.70 | 0.00% | SEK 20.00 | SEK 20.00 | SEK 19.08 | 34.69K |
| 2026-07-13 | SEK 19.70 | +3.79% | SEK 18.98 | SEK 19.96 | SEK 18.84 | 77.41K |
| 2026-07-10 | SEK 18.98 | 0.00% | SEK 18.98 | SEK 19.34 | SEK 18.92 | 33.49K |
| 2026-07-09 | SEK 18.98 | +0.74% | SEK 18.90 | SEK 19.20 | SEK 18.84 | 23.18K |
| 2026-07-08 | SEK 18.84 | -3.29% | SEK 19.00 | SEK 19.26 | SEK 18.76 | 42.35K |
| 2026-07-07 | SEK 19.48 | +1.46% | SEK 19.30 | SEK 19.64 | SEK 19.12 | 31.29K |
| 2026-07-06 | SEK 19.20 | -0.62% | SEK 19.30 | SEK 19.30 | SEK 18.90 | 10.26K |
| 2026-07-03 | SEK 19.32 | +1.58% | SEK 19.04 | SEK 19.54 | SEK 19.00 | 65.47K |
| 2026-07-02 | SEK 19.02 | -0.31% | SEK 19.14 | SEK 19.40 | SEK 19.00 | 18.64K |
| 2026-07-01 | SEK 19.08 | +0.42% | SEK 19.00 | SEK 19.20 | SEK 18.68 | 100.31K |
| 2026-06-30 | SEK 19.00 | +2.04% | SEK 18.50 | SEK 19.12 | SEK 18.30 | 128.90K |
| 2026-06-29 | SEK 18.62 | +1.42% | SEK 18.22 | SEK 19.70 | SEK 18.20 | 110.46K |
| 2026-06-26 | SEK 18.36 | -1.29% | SEK 18.50 | SEK 18.80 | SEK 18.00 | 45.89K |
| 2026-06-25 | SEK 18.60 | -2.21% | SEK 19.00 | SEK 19.24 | SEK 18.60 | 144.94K |
| 2026-06-24 | SEK 19.02 | -5.14% | SEK 20.35 | SEK 20.35 | SEK 18.90 | 149.30K |
| 2026-06-23 | SEK 20.05 | -2.67% | SEK 20.35 | SEK 20.50 | SEK 20.05 | 78.81K |
| 2026-06-22 | SEK 20.60 | +1.23% | SEK 20.40 | SEK 21.20 | SEK 20.30 | 108.79K |
| 2026-06-18 | SEK 20.35 | -0.25% | SEK 20.45 | SEK 20.55 | SEK 20.20 | 37.64K |
| 2026-06-17 | SEK 20.40 | +0.74% | SEK 20.30 | SEK 20.60 | SEK 20.20 | 47.56K |
| 2026-06-16 | SEK 20.25 | -3.57% | SEK 21.00 | SEK 21.25 | SEK 20.25 | 205.83K |
| 2026-06-15 | SEK 21.00 | +2.69% | SEK 20.40 | SEK 21.15 | SEK 20.40 | 54.46K |
| 2026-06-12 | SEK 20.45 | +0.25% | SEK 20.90 | SEK 21.25 | SEK 20.45 | 63.00K |
| 2026-06-11 | SEK 20.40 | -0.24% | SEK 20.20 | SEK 20.75 | SEK 20.20 | 45.29K |
| 2026-06-10 | SEK 20.45 | +3.07% | SEK 19.94 | SEK 20.55 | SEK 19.72 | 70.21K |
| 2026-06-09 | SEK 19.84 | -1.05% | SEK 19.96 | SEK 20.70 | SEK 19.74 | 55.23K |
| 2026-06-08 | SEK 20.05 | -1.96% | SEK 20.60 | SEK 20.70 | SEK 19.94 | 97.23K |
| 2026-06-05 | SEK 20.45 | +0.74% | SEK 20.45 | SEK 20.85 | SEK 20.05 | 95.42K |
| 2026-06-04 | SEK 20.30 | 0.00% | SEK 20.25 | SEK 20.50 | SEK 20.15 | 38.62K |
| 2026-06-03 | SEK 20.30 | -1.22% | SEK 20.55 | SEK 20.75 | SEK 20.00 | 86.47K |
| 2026-06-02 | SEK 20.55 | -1.91% | SEK 20.90 | SEK 21.10 | SEK 20.55 | 57.92K |
| 2026-06-01 | SEK 20.95 | -2.33% | SEK 21.40 | SEK 21.40 | SEK 20.70 | 74.75K |
| 2026-05-29 | SEK 21.45 | -0.46% | SEK 21.50 | SEK 22.25 | SEK 21.40 | 323.60K |
| 2026-05-28 | SEK 21.55 | +1.89% | SEK 21.45 | SEK 22.10 | SEK 21.40 | 108.12K |
| 2026-05-27 | SEK 21.15 | -5.79% | SEK 22.45 | SEK 22.75 | SEK 21.15 | 152.15K |