Fasadgruppen Group AB FG
OMXSTO · İsveç · Endüstriyel Hizmetler
SEK 17,56+0,14 (+%0,80)
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |