Fasadgruppen Group AB (publ) (STO:FG)
Sweden
· Delayed Price · Currency is SEK 22.35
-0.15 (-0.67%)
Mar 9, 2026, 5:29 PM CET
Fasadgruppen Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 22.65 | 23.00 | 22.30 | 22.50 | - | - | 17,083 |
| Mar 6, 2026 | 22.45 | 22.80 | 22.35 | 22.50 | 22.50 | -0.44% | 79,640 |
| Mar 5, 2026 | 22.35 | 22.90 | 22.35 | 22.60 | 22.60 | -0.22% | 55,283 |
| Mar 4, 2026 | 22.50 | 23.05 | 22.40 | 22.65 | 22.65 | -0.22% | 33,614 |
| Mar 3, 2026 | 22.55 | 23.95 | 22.20 | 22.70 | 22.70 | 0.89% | 108,855 |
| Mar 2, 2026 | 21.95 | 22.80 | 21.95 | 22.50 | 22.50 | - | 41,357 |
| Feb 27, 2026 | 22.70 | 22.90 | 22.40 | 22.50 | 22.50 | -0.88% | 31,429 |
| Feb 26, 2026 | 22.40 | 22.90 | 22.20 | 22.70 | 22.70 | 1.34% | 104,078 |
| Feb 25, 2026 | 22.70 | 23.00 | 22.20 | 22.40 | 22.40 | -1.10% | 61,994 |
| Feb 24, 2026 | 22.50 | 22.90 | 22.40 | 22.65 | 22.65 | 0.67% | 36,800 |
| Feb 23, 2026 | 22.45 | 22.85 | 22.25 | 22.50 | 22.50 | 0.22% | 64,996 |
| Feb 20, 2026 | 22.75 | 22.85 | 22.00 | 22.45 | 22.45 | -1.32% | 116,518 |
| Feb 19, 2026 | 22.95 | 23.35 | 22.70 | 22.75 | 22.75 | -1.09% | 97,253 |
| Feb 18, 2026 | 23.40 | 23.50 | 22.60 | 23.00 | 23.00 | -1.92% | 107,202 |
| Feb 17, 2026 | 22.90 | 23.65 | 22.90 | 23.45 | 23.45 | 2.63% | 114,912 |
| Feb 16, 2026 | 24.20 | 25.40 | 22.85 | 22.85 | 22.85 | -2.35% | 195,768 |
| Feb 13, 2026 | 23.15 | 23.70 | 22.60 | 23.40 | 23.40 | 1.30% | 73,911 |
| Feb 12, 2026 | 22.80 | 23.50 | 22.15 | 23.10 | 23.10 | 0.65% | 143,598 |
| Feb 11, 2026 | 23.20 | 23.30 | 22.80 | 22.95 | 22.95 | -1.71% | 84,715 |
| Feb 10, 2026 | 23.10 | 23.60 | 22.60 | 23.35 | 23.35 | 1.08% | 96,653 |
| Feb 9, 2026 | 23.20 | 23.50 | 22.55 | 23.10 | 23.10 | -0.43% | 113,068 |
| Feb 6, 2026 | 22.60 | 23.50 | 22.40 | 23.20 | 23.20 | 2.65% | 139,888 |
| Feb 5, 2026 | 22.35 | 23.35 | 21.55 | 22.60 | 22.60 | 2.73% | 238,889 |
| Feb 4, 2026 | 20.80 | 22.90 | 20.20 | 22.00 | 22.00 | 7.32% | 369,543 |
| Feb 3, 2026 | 19.00 | 21.60 | 18.08 | 20.50 | 20.50 | -22.20% | 992,148 |
| Feb 2, 2026 | 26.00 | 26.60 | 25.80 | 26.35 | 26.35 | -1.68% | 65,876 |
| Jan 30, 2026 | 27.60 | 27.65 | 26.25 | 26.80 | 26.80 | -2.90% | 107,731 |
| Jan 29, 2026 | 27.15 | 27.80 | 26.90 | 27.60 | 27.60 | 1.66% | 50,550 |
| Jan 28, 2026 | 27.05 | 27.20 | 26.50 | 27.15 | 27.15 | 0.18% | 76,940 |
| Jan 27, 2026 | 28.85 | 29.00 | 26.95 | 27.10 | 27.10 | -5.90% | 119,999 |
| Jan 26, 2026 | 28.45 | 28.95 | 28.15 | 28.80 | 28.80 | 1.59% | 54,620 |
| Jan 23, 2026 | 27.50 | 28.50 | 27.20 | 28.35 | 28.35 | 2.72% | 162,323 |
| Jan 22, 2026 | 27.55 | 28.30 | 27.40 | 27.60 | 27.60 | 1.85% | 87,033 |
| Jan 21, 2026 | 27.50 | 27.60 | 26.80 | 27.10 | 27.10 | -2.34% | 66,133 |
| Jan 20, 2026 | 28.05 | 28.05 | 27.10 | 27.75 | 27.75 | -1.07% | 86,094 |
| Jan 19, 2026 | 28.95 | 29.50 | 27.90 | 28.05 | 28.05 | -6.19% | 182,680 |
| Jan 16, 2026 | 30.05 | 30.35 | 29.50 | 29.90 | 29.90 | -2.45% | 77,303 |
| Jan 15, 2026 | 29.95 | 30.65 | 29.10 | 30.65 | 30.65 | 2.17% | 52,197 |
| Jan 14, 2026 | 29.25 | 30.15 | 28.95 | 30.00 | 30.00 | 2.39% | 74,237 |
| Jan 13, 2026 | 29.05 | 29.75 | 29.05 | 29.30 | 29.30 | 0.51% | 35,054 |
| Jan 12, 2026 | 30.55 | 31.05 | 29.00 | 29.15 | 29.15 | -4.11% | 51,797 |
| Jan 9, 2026 | 30.65 | 31.00 | 30.20 | 30.40 | 30.40 | -2.72% | 48,487 |
| Jan 8, 2026 | 31.25 | 31.40 | 30.75 | 31.25 | 31.25 | 0.81% | 24,610 |
| Jan 7, 2026 | 30.50 | 31.45 | 30.45 | 31.00 | 31.00 | 1.81% | 68,835 |
| Jan 5, 2026 | 31.55 | 31.55 | 30.25 | 30.45 | 30.45 | -1.46% | 33,985 |
| Jan 2, 2026 | 30.20 | 31.55 | 29.90 | 30.90 | 30.90 | -0.16% | 90,762 |
| Dec 30, 2025 | 30.10 | 30.95 | 29.95 | 30.95 | 30.95 | 2.48% | 79,413 |
| Dec 29, 2025 | 30.25 | 30.25 | 29.65 | 30.20 | 30.20 | -0.33% | 53,523 |
| Dec 23, 2025 | 30.40 | 30.70 | 29.65 | 30.30 | 30.30 | -0.16% | 75,899 |
| Dec 22, 2025 | 31.45 | 31.45 | 29.25 | 30.35 | 30.35 | -3.19% | 133,406 |
| Dec 19, 2025 | 29.80 | 33.50 | 29.80 | 31.35 | 31.35 | 10.19% | 525,907 |
| Dec 18, 2025 | 28.00 | 28.50 | 27.85 | 28.45 | 28.45 | 0.89% | 59,396 |
| Dec 17, 2025 | 26.85 | 28.90 | 26.50 | 28.20 | 28.20 | 3.49% | 195,371 |
| Dec 16, 2025 | 26.95 | 27.40 | 26.75 | 27.25 | 27.25 | 1.30% | 82,014 |
| Dec 15, 2025 | 26.35 | 27.05 | 26.10 | 26.90 | 26.90 | 2.48% | 86,644 |
| Dec 12, 2025 | 26.20 | 26.65 | 26.15 | 26.25 | 26.25 | 0.19% | 77,324 |
| Dec 11, 2025 | 26.10 | 26.50 | 25.95 | 26.20 | 26.20 | 0.77% | 133,951 |
| Dec 10, 2025 | 26.00 | 26.80 | 25.60 | 26.00 | 26.00 | - | 122,464 |
| Dec 9, 2025 | 26.00 | 26.30 | 25.45 | 26.00 | 26.00 | 1.56% | 205,016 |
| Dec 8, 2025 | 26.45 | 26.85 | 25.50 | 25.60 | 25.60 | -2.85% | 99,625 |
| Dec 5, 2025 | 26.45 | 26.85 | 26.05 | 26.35 | 26.35 | -1.13% | 77,163 |
| Dec 4, 2025 | 25.45 | 26.70 | 25.35 | 26.65 | 26.65 | 4.51% | 136,053 |
| Dec 3, 2025 | 25.45 | 25.90 | 25.15 | 25.50 | 25.50 | - | 36,203 |
| Dec 2, 2025 | 26.35 | 26.35 | 25.30 | 25.50 | 25.50 | -2.86% | 60,619 |
| Dec 1, 2025 | 25.80 | 26.55 | 25.50 | 26.25 | 26.25 | 1.74% | 52,637 |
| Nov 28, 2025 | 25.50 | 25.95 | 25.25 | 25.80 | 25.80 | 1.57% | 85,609 |
| Nov 27, 2025 | 24.85 | 25.45 | 24.75 | 25.40 | 25.40 | 1.60% | 71,328 |
| Nov 26, 2025 | 25.25 | 25.25 | 24.75 | 25.00 | 25.00 | -0.20% | 57,079 |
| Nov 25, 2025 | 24.80 | 25.15 | 24.55 | 25.05 | 25.05 | 0.40% | 43,606 |
| Nov 24, 2025 | 24.20 | 25.15 | 24.20 | 24.95 | 24.95 | 1.84% | 78,047 |
| Nov 21, 2025 | 24.70 | 24.75 | 24.10 | 24.50 | 24.50 | -1.01% | 52,881 |
| Nov 20, 2025 | 24.35 | 24.80 | 24.00 | 24.75 | 24.75 | 2.06% | 70,586 |
| Nov 19, 2025 | 25.00 | 25.30 | 23.65 | 24.25 | 24.25 | -3.19% | 80,530 |
| Nov 18, 2025 | 25.25 | 25.65 | 24.70 | 25.05 | 25.05 | -3.28% | 56,016 |
| Nov 17, 2025 | 26.75 | 26.75 | 25.20 | 25.90 | 25.90 | -3.72% | 96,855 |
| Nov 14, 2025 | 26.05 | 27.00 | 25.25 | 26.90 | 26.90 | 3.46% | 118,518 |
| Nov 13, 2025 | 25.40 | 26.85 | 24.65 | 26.00 | 26.00 | 2.56% | 156,968 |
| Nov 12, 2025 | 24.60 | 25.80 | 24.20 | 25.35 | 25.35 | 3.47% | 238,306 |
| Nov 11, 2025 | 26.80 | 26.80 | 23.85 | 24.50 | 24.50 | -3.35% | 606,599 |
| Nov 10, 2025 | 24.50 | 25.80 | 24.50 | 25.35 | 25.35 | 3.47% | 216,535 |
| Nov 7, 2025 | 25.90 | 25.95 | 24.50 | 24.50 | 24.50 | -5.41% | 213,436 |
| Nov 6, 2025 | 26.70 | 26.70 | 25.70 | 25.90 | 25.90 | -2.45% | 193,616 |
| Nov 5, 2025 | 29.70 | 29.70 | 26.40 | 26.55 | 26.55 | -1.30% | 71,381 |
| Nov 4, 2025 | 28.30 | 28.30 | 26.90 | 26.90 | 26.90 | -4.27% | 53,773 |
| Nov 3, 2025 | 30.00 | 30.00 | 27.85 | 28.10 | 28.10 | -6.02% | 128,217 |
| Oct 31, 2025 | 29.35 | 29.90 | 29.05 | 29.90 | 29.90 | 1.36% | 26,378 |
| Oct 30, 2025 | 29.85 | 30.45 | 29.50 | 29.50 | 29.50 | -1.01% | 60,206 |
| Oct 29, 2025 | 30.90 | 30.90 | 29.65 | 29.80 | 29.80 | -3.87% | 52,259 |
| Oct 28, 2025 | 30.50 | 31.40 | 29.90 | 31.00 | 31.00 | 2.31% | 38,223 |
| Oct 27, 2025 | 29.90 | 31.00 | 29.70 | 30.30 | 30.30 | 0.66% | 81,175 |
| Oct 24, 2025 | 29.55 | 30.60 | 29.55 | 30.10 | 30.10 | 1.52% | 77,699 |
| Oct 23, 2025 | 30.05 | 30.30 | 29.05 | 29.65 | 29.65 | 0.34% | 42,750 |
| Oct 22, 2025 | 30.45 | 30.85 | 29.30 | 29.55 | 29.55 | -3.11% | 40,214 |
| Oct 21, 2025 | 31.00 | 31.00 | 30.20 | 30.50 | 30.50 | -0.81% | 36,503 |
| Oct 20, 2025 | 30.15 | 30.90 | 30.15 | 30.75 | 30.75 | 1.65% | 26,730 |
| Oct 17, 2025 | 31.90 | 31.90 | 30.15 | 30.25 | 30.25 | -3.04% | 60,208 |
| Oct 16, 2025 | 31.25 | 31.70 | 30.70 | 31.20 | 31.20 | -0.48% | 31,521 |
| Oct 15, 2025 | 32.10 | 33.10 | 31.35 | 31.35 | 31.35 | -2.94% | 57,625 |
| Oct 14, 2025 | 31.95 | 32.65 | 31.40 | 32.30 | 32.30 | 1.10% | 33,600 |
| Oct 13, 2025 | 31.05 | 32.55 | 30.95 | 31.95 | 31.95 | -0.16% | 54,778 |