Skip to main content
Fasadgruppen Group AB (publ) (STO:FG)
Sweden flag Sweden · Delayed Price · Currency is SEK
20.10
-0.10 (-0.50%)
Apr 28, 2026, 5:29 PM CET

Fasadgruppen Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202620.3020.7520.0020.2020.20-0.25%168,009
Apr 24, 202620.2020.7020.1520.2520.250.25%149,613
Apr 23, 202620.4520.4520.0020.2020.20-0.98%47,807
Apr 22, 202620.5521.0020.3520.4020.40-0.73%44,401
Apr 21, 202620.9520.9519.9620.5520.55-1.67%144,342
Apr 20, 202621.4521.6020.9020.9020.90-3.24%46,142
Apr 17, 202622.0022.1021.5021.6021.60-0.69%61,800
Apr 16, 202621.7022.0021.5521.7521.750.46%230,146
Apr 15, 202622.9023.0521.6521.6521.65-4.42%175,542
Apr 14, 202621.7022.9021.7022.6522.654.86%100,002
Apr 13, 202621.2521.7521.2521.6021.601.65%22,142
Apr 10, 202620.3021.6520.2521.2521.255.99%120,514
Apr 9, 202620.1020.3519.9820.0520.05-102,623
Apr 8, 202619.7420.3519.7420.0520.052.40%35,794
Apr 7, 202620.1520.3519.5819.5819.58-3.78%296,380
Apr 2, 202620.1520.3520.0520.3520.350.49%27,986
Apr 1, 202619.5220.3519.2620.2520.254.38%169,045
Mar 31, 202618.9819.6618.8819.4019.400.83%65,041
Mar 30, 202619.3819.6419.1019.2419.24-0.72%25,026
Mar 27, 202619.3019.6018.7419.3819.381.25%96,385
Mar 26, 202619.3219.7219.1419.1419.14-1.64%56,835
Mar 25, 202620.2020.2019.0619.4619.46-3.42%228,636
Mar 24, 202620.1020.3020.0020.1520.15-346,972
Mar 23, 202619.9820.3519.9220.1520.150.50%159,919
Mar 20, 202620.2520.3019.9420.0520.05-60,054
Mar 19, 202620.0520.3020.0020.0520.05-0.25%54,052
Mar 18, 202620.1520.3019.8220.1020.10-102,524
Mar 17, 202619.3820.2019.0220.1020.103.08%109,246
Mar 16, 202619.4420.0019.0019.5019.500.21%130,145
Mar 13, 202619.1019.4818.8019.4619.461.67%108,901
Mar 12, 202619.1619.2618.7819.1419.14-0.21%36,977
Mar 11, 202620.1020.5018.8419.1819.18-15.32%56,026
Mar 10, 202622.5023.3022.5022.6519.711.34%143,792
Mar 9, 202622.6523.0022.3022.3519.45-0.67%141,151
Mar 6, 202622.4522.8022.3522.5019.58-0.44%81,920
Mar 5, 202622.3522.9022.3522.6019.66-0.22%55,283
Mar 4, 202622.5023.0522.4022.6519.71-0.22%33,614
Mar 3, 202622.5523.9522.2022.7019.750.89%137,082
Mar 2, 202621.9522.8021.9522.5019.58-41,357
Feb 27, 202622.7022.9022.4022.5019.58-0.88%31,429
Feb 26, 202622.4022.9022.2022.7019.751.34%104,078
Feb 25, 202622.7023.0022.2022.4019.49-1.10%61,994
Feb 24, 202622.5022.9022.4022.6519.710.67%36,800
Feb 23, 202622.4522.8522.2522.5019.580.22%64,996
Feb 20, 202622.7522.8522.0022.4519.53-1.32%116,518
Feb 19, 202622.9523.3522.7022.7519.79-1.09%97,253
Feb 18, 202623.4023.5022.6023.0020.01-1.92%107,202
Feb 17, 202622.9023.6522.9023.4520.402.63%114,912
Feb 16, 202624.2025.4022.8522.8519.88-2.35%195,768
Feb 13, 202623.1523.7022.6023.4020.361.30%73,911
Feb 12, 202622.8023.5022.1523.1020.100.65%144,849
Feb 11, 202623.2023.3022.8022.9519.97-1.71%84,715
Feb 10, 202623.1023.6022.6023.3520.321.08%96,653
Feb 9, 202623.2023.5022.5523.1020.10-0.43%113,068
Feb 6, 202622.6023.5022.4023.2020.192.65%139,888
Feb 5, 202622.3523.3521.5522.6019.662.73%277,578
Feb 4, 202620.8022.9020.2022.0019.147.32%409,555
Feb 3, 202619.0021.6018.0820.5017.84-22.20%992,148
Feb 2, 202626.0026.6025.8026.3522.93-1.68%65,876
Jan 30, 202627.6027.6526.2526.8023.32-2.90%107,731
Jan 29, 202627.1527.8026.9027.6024.011.66%50,550
Jan 28, 202627.0527.2026.5027.1523.620.18%76,940
Jan 27, 202628.8529.0026.9527.1023.58-5.90%120,274
Jan 26, 202628.4528.9528.1528.8025.061.59%56,801
Jan 23, 202627.5028.5027.2028.3524.672.72%162,323
Jan 22, 202627.5528.3027.4027.6024.011.85%87,033
Jan 21, 202627.5027.6026.8027.1023.58-2.34%66,133
Jan 20, 202628.0528.0527.1027.7524.14-1.07%86,094
Jan 19, 202628.9529.5027.9028.0524.41-6.19%182,680
Jan 16, 202630.0530.3529.5029.9026.02-2.45%77,401
Jan 15, 202629.9530.6529.1030.6526.672.17%52,424
Jan 14, 202629.2530.1528.9530.0026.102.39%74,892
Jan 13, 202629.0529.7529.0529.3025.490.51%35,054
Jan 12, 202630.5531.0529.0029.1525.36-4.11%51,797
Jan 9, 202630.6531.0030.2030.4026.45-2.72%48,487
Jan 8, 202631.2531.4030.7531.2527.190.81%24,610
Jan 7, 202630.5031.4530.4531.0026.971.81%68,885
Jan 5, 202631.5531.5530.2530.4526.49-1.46%33,985
Jan 2, 202630.2031.5529.9030.9026.89-0.16%90,762
Dec 30, 202530.1030.9529.9530.9526.932.48%79,413
Dec 29, 202530.2530.2529.6530.2026.28-0.33%53,523
Dec 23, 202530.4030.7029.6530.3026.36-0.16%75,899
Dec 22, 202531.4531.4529.2530.3526.41-3.19%133,406
Dec 19, 202529.8033.5029.8031.3527.2810.19%525,907
Dec 18, 202528.0028.5027.8528.4524.750.89%59,396
Dec 17, 202526.8528.9026.5028.2024.543.49%195,371
Dec 16, 202526.9527.4026.7527.2523.711.30%82,014
Dec 15, 202526.3527.0526.1026.9023.412.48%86,644
Dec 12, 202526.2026.6526.1526.2522.840.19%77,324
Dec 11, 202526.1026.5025.9526.2022.800.77%133,951
Dec 10, 202526.0026.8025.6026.0022.62-122,464
Dec 9, 202526.0026.3025.4526.0022.621.56%205,016
Dec 8, 202526.4526.8525.5025.6022.27-2.85%99,625
Dec 5, 202526.4526.8526.0526.3522.93-1.13%77,163
Dec 4, 202525.4526.7025.3526.6523.194.51%136,053
Dec 3, 202525.4525.9025.1525.5022.19-36,203
Dec 2, 202526.3526.3525.3025.5022.19-2.86%60,619
Dec 1, 202525.8026.5525.5026.2522.841.74%52,637
Nov 28, 202525.5025.9525.2525.8022.451.57%85,609
Nov 27, 202524.8525.4524.7525.4022.101.60%71,328