Fasadgruppen Group AB (publ) (STO:FG)
Sweden
· Delayed Price · Currency is SEK 26.35
-0.30 (-1.13%)
Dec 5, 2025, 5:29 PM CET
Fasadgruppen Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 32.75 | 33.45 | 32.00 | 32.00 | 32.00 | -2.29% | 33,033 |
| Oct 9, 2025 | 32.80 | 33.15 | 32.55 | 32.75 | 32.75 | -0.30% | 20,816 |
| Oct 8, 2025 | 33.05 | 33.35 | 32.50 | 32.85 | 32.85 | -0.90% | 89,045 |
| Oct 7, 2025 | 33.40 | 33.75 | 33.00 | 33.15 | 33.15 | 0.45% | 69,924 |
| Oct 6, 2025 | 33.45 | 33.45 | 31.95 | 33.00 | 33.00 | -2.51% | 169,107 |
| Oct 3, 2025 | 34.65 | 34.95 | 33.60 | 33.85 | 33.85 | -2.31% | 131,553 |
| Oct 2, 2025 | 34.75 | 35.35 | 34.45 | 34.65 | 34.65 | 0.43% | 42,287 |
| Oct 1, 2025 | 34.55 | 35.45 | 34.50 | 34.50 | 34.50 | -1.43% | 76,539 |
| Sep 30, 2025 | 35.10 | 35.60 | 34.70 | 35.00 | 35.00 | -0.28% | 96,779 |
| Sep 29, 2025 | 35.10 | 35.50 | 34.60 | 35.10 | 35.10 | - | 115,837 |
| Sep 26, 2025 | 35.65 | 36.30 | 34.60 | 35.10 | 35.10 | -1.82% | 107,783 |
| Sep 25, 2025 | 35.95 | 36.10 | 35.40 | 35.75 | 35.75 | -0.83% | 97,170 |
| Sep 24, 2025 | 36.80 | 36.80 | 35.70 | 36.05 | 36.05 | -1.77% | 50,505 |
| Sep 23, 2025 | 37.35 | 38.00 | 36.60 | 36.70 | 36.70 | -1.74% | 41,726 |
| Sep 22, 2025 | 38.80 | 39.20 | 37.30 | 37.35 | 37.35 | -1.45% | 47,161 |
| Sep 19, 2025 | 37.00 | 38.20 | 37.00 | 37.90 | 37.90 | 2.43% | 63,371 |
| Sep 18, 2025 | 36.75 | 37.40 | 36.65 | 37.00 | 37.00 | 1.09% | 169,244 |
| Sep 17, 2025 | 37.15 | 37.95 | 36.60 | 36.60 | 36.60 | -0.41% | 59,309 |
| Sep 16, 2025 | 37.20 | 37.40 | 36.65 | 36.75 | 36.75 | -0.54% | 246,349 |
| Sep 15, 2025 | 37.50 | 38.50 | 36.85 | 36.95 | 36.95 | -0.14% | 72,344 |
| Sep 12, 2025 | 37.05 | 37.60 | 36.40 | 37.00 | 37.00 | 0.27% | 44,540 |
| Sep 11, 2025 | 37.55 | 37.85 | 36.85 | 36.90 | 36.90 | -1.60% | 59,252 |
| Sep 10, 2025 | 38.50 | 38.50 | 37.00 | 37.50 | 37.50 | -1.19% | 90,871 |
| Sep 9, 2025 | 38.35 | 38.45 | 37.45 | 37.95 | 37.95 | -0.78% | 68,321 |
| Sep 8, 2025 | 36.45 | 38.45 | 36.45 | 38.25 | 38.25 | 5.96% | 136,969 |
| Sep 5, 2025 | 35.90 | 36.45 | 35.05 | 36.10 | 36.10 | 1.55% | 55,107 |
| Sep 4, 2025 | 35.25 | 36.40 | 34.75 | 35.55 | 35.55 | 2.60% | 177,509 |
| Sep 3, 2025 | 34.05 | 34.70 | 34.05 | 34.65 | 34.65 | 1.32% | 38,549 |
| Sep 2, 2025 | 34.75 | 35.05 | 34.00 | 34.20 | 34.20 | -0.87% | 100,729 |
| Sep 1, 2025 | 33.35 | 35.50 | 33.00 | 34.50 | 34.50 | 3.60% | 220,791 |
| Aug 29, 2025 | 31.60 | 33.65 | 31.10 | 33.30 | 33.30 | 5.55% | 147,171 |
| Aug 28, 2025 | 32.95 | 33.15 | 31.45 | 31.55 | 31.55 | -3.07% | 114,719 |
| Aug 27, 2025 | 34.90 | 34.95 | 32.40 | 32.55 | 32.55 | -6.73% | 88,947 |
| Aug 26, 2025 | 34.70 | 35.20 | 34.05 | 34.90 | 34.90 | 0.58% | 26,286 |
| Aug 25, 2025 | 34.85 | 35.00 | 34.10 | 34.70 | 34.70 | -0.86% | 39,530 |
| Aug 22, 2025 | 34.75 | 35.40 | 34.30 | 35.00 | 35.00 | 1.45% | 51,955 |
| Aug 21, 2025 | 34.40 | 35.05 | 34.05 | 34.50 | 34.50 | -0.72% | 48,117 |
| Aug 20, 2025 | 34.90 | 35.75 | 34.50 | 34.75 | 34.75 | -0.43% | 70,655 |
| Aug 19, 2025 | 33.50 | 35.10 | 33.50 | 34.90 | 34.90 | 3.71% | 112,405 |
| Aug 18, 2025 | 33.90 | 33.90 | 33.20 | 33.65 | 33.65 | -0.15% | 66,007 |
| Aug 15, 2025 | 34.50 | 36.30 | 33.60 | 33.70 | 33.70 | 0.15% | 173,890 |
| Aug 14, 2025 | 32.30 | 35.50 | 31.90 | 33.65 | 33.65 | 12.92% | 482,428 |
| Aug 13, 2025 | 29.50 | 30.80 | 29.15 | 29.80 | 29.80 | 0.17% | 71,549 |
| Aug 12, 2025 | 28.70 | 29.90 | 28.70 | 29.75 | 29.75 | 4.39% | 71,035 |
| Aug 11, 2025 | 28.55 | 29.00 | 28.15 | 28.50 | 28.50 | 0.18% | 62,780 |
| Aug 8, 2025 | 28.50 | 29.25 | 28.30 | 28.45 | 28.45 | -1.39% | 96,178 |
| Aug 7, 2025 | 29.00 | 29.25 | 28.35 | 28.85 | 28.85 | 0.87% | 55,447 |
| Aug 6, 2025 | 28.10 | 28.85 | 27.95 | 28.60 | 28.60 | 1.96% | 92,990 |
| Aug 5, 2025 | 28.75 | 28.80 | 28.00 | 28.05 | 28.05 | -1.06% | 81,924 |
| Aug 4, 2025 | 28.75 | 29.05 | 28.05 | 28.35 | 28.35 | -0.87% | 41,298 |
| Aug 1, 2025 | 29.05 | 29.35 | 28.50 | 28.60 | 28.60 | -2.22% | 42,675 |
| Jul 31, 2025 | 30.10 | 30.30 | 29.10 | 29.25 | 29.25 | -2.01% | 47,169 |
| Jul 30, 2025 | 31.85 | 31.85 | 29.70 | 29.85 | 29.85 | -3.40% | 82,282 |
| Jul 29, 2025 | 31.75 | 31.75 | 30.35 | 30.90 | 30.90 | -0.48% | 38,379 |
| Jul 28, 2025 | 30.15 | 31.35 | 30.10 | 31.05 | 31.05 | 2.14% | 35,840 |
| Jul 25, 2025 | 30.55 | 30.65 | 29.90 | 30.40 | 30.40 | 0.50% | 68,156 |
| Jul 24, 2025 | 31.80 | 31.80 | 30.20 | 30.25 | 30.25 | -2.73% | 54,810 |
| Jul 23, 2025 | 30.40 | 31.40 | 30.35 | 31.10 | 31.10 | 2.47% | 23,939 |
| Jul 22, 2025 | 31.70 | 31.70 | 30.35 | 30.35 | 30.35 | -2.41% | 20,277 |
| Jul 21, 2025 | 31.40 | 31.40 | 30.45 | 31.10 | 31.10 | 1.80% | 32,942 |