Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Fasadgruppen Group AB (publ) (83A.F)

Compare
3.5100
0.0000
(0.00%)
At close: February 11 at 8:59:01 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20253.51003.51003.51003.51003.5100-
Feb 20, 20253.51003.51003.51003.51003.5100-
Feb 19, 20253.51003.51003.51003.51003.5100-
Feb 18, 20253.51003.51003.51003.51003.5100-
Feb 17, 20253.51003.51003.51003.51003.5100-
Feb 14, 20253.51003.51003.51003.51003.5100-
Feb 13, 20253.51003.51003.51003.51003.5100-
Feb 12, 20253.51003.51003.51003.51003.5100-
Feb 11, 20253.51003.51003.51003.51003.5100-
Feb 10, 20253.48003.48003.41003.41003.4100-
Feb 7, 20253.47003.47003.32503.42503.4250-
Feb 6, 20253.51503.51503.38003.38003.3800-
Feb 5, 20253.53003.53003.41003.41003.4100-
Feb 4, 20253.56003.58503.50003.53503.5350-
Feb 3, 20253.67503.67503.49503.50503.5050-
Jan 31, 20253.48003.61503.48003.59503.59501,011
Jan 30, 20253.53003.58003.50503.50503.5050-
Jan 29, 20253.55503.55503.48503.54003.5400-
Jan 28, 20253.42003.53503.42003.50003.5000-
Jan 27, 20253.43003.44503.42003.42003.4200-
Jan 24, 20253.53003.55003.45503.45503.4550-
Jan 23, 20253.42503.53003.42503.53003.5300-
Jan 22, 20253.44503.44503.43003.43503.4350-
Jan 21, 20253.35003.42003.31503.42003.4200-
Jan 20, 20253.40503.44003.40003.40003.4000-
Jan 17, 20253.37003.47003.37003.43003.4300-
Jan 16, 20253.52003.52003.37503.40003.4000-
Jan 15, 20253.44003.51503.44003.51503.5150-
Jan 14, 20253.52503.54003.50003.50003.5000-
Jan 13, 20253.59503.59503.50003.52503.5250-
Jan 10, 20253.57003.62503.57003.62503.6250-
Jan 9, 20253.59503.59503.53503.58503.5850-
Jan 8, 20253.65503.65503.61003.61003.6100-
Jan 7, 20253.96003.96003.70003.70003.7000-
Jan 6, 20253.92503.92503.91003.91003.9100-
Jan 3, 20253.97003.97003.93003.93503.9350-
Jan 2, 20253.94003.98503.94003.98003.9800-
Dec 30, 20243.94003.94503.92003.94503.9450-
Dec 27, 20243.84003.92003.84003.92003.9200-
Dec 23, 20243.85003.85003.82003.82003.8200-
Dec 20, 20243.90503.90503.79503.79503.7950-
Dec 19, 20243.91003.93503.90503.93503.9350-
Dec 18, 20243.89003.99503.89003.99503.9950-
Dec 17, 20243.93003.93503.91503.91503.9150-
Dec 16, 20243.87503.93003.87503.93003.9300-
Dec 13, 20243.83503.87503.83503.87503.8750-
Dec 12, 20243.80503.87503.80503.87503.8750-
Dec 11, 20243.72003.83503.70003.82003.8200-
Dec 10, 20243.72003.75003.69503.75003.7500-
Dec 9, 20243.69003.74503.65003.74503.7450-
Dec 6, 20243.64503.69503.64503.69003.6900-
Dec 5, 20243.66003.67503.66003.66503.6650-
Dec 4, 20243.64003.66503.63003.64503.6450-
Dec 3, 20243.62503.65503.61503.65503.6550-
Dec 2, 20243.82503.82503.63503.63503.6350-
Nov 29, 20243.67003.84503.67003.84503.8450-
Nov 28, 20243.50503.65003.50503.65003.6500-
Nov 27, 20243.42003.48503.42003.48503.4850-
Nov 26, 20243.43003.45503.36003.45503.4550-
Nov 25, 20243.43503.46503.40003.40003.4000-
Nov 22, 20243.46003.46003.41003.44003.4400-
Nov 21, 20243.44503.50503.41003.46503.4650-
Nov 20, 20243.39003.44503.33503.33503.3350-
Nov 19, 20243.43503.44503.32503.32503.3250-
Nov 18, 20243.42003.44003.42003.44003.4400-
Nov 15, 20243.40503.40503.38503.39503.3950-
Nov 14, 20243.35003.35503.34003.35003.3500-
Nov 13, 2024 0.0759 Dividend
Nov 13, 20243.55503.55503.38503.38503.3850-
Nov 12, 20243.72003.72003.62003.62502.7750-
Nov 11, 20243.73003.75503.72503.72502.8516-
Nov 8, 20243.79503.79503.76003.76002.8783-
Nov 7, 20243.83503.87003.81003.81002.9166-
Nov 6, 20243.93503.98003.83003.83002.9319-
Nov 5, 20243.93504.05003.93503.94003.0161-
Nov 4, 20244.03004.03003.95003.95503.0276-
Nov 1, 20244.18504.18503.99004.04503.0965-
Oct 31, 20244.20004.21504.12504.21503.2267-
Oct 30, 20244.35004.67004.35004.39003.3606-
Oct 29, 20243.89503.90003.89003.89002.9779-
Oct 28, 20243.74003.89503.74003.89502.9817-
Oct 25, 20243.75503.78003.71003.72502.8516-
Oct 24, 20243.96003.96003.80503.80502.9128-
Oct 23, 20244.00004.00003.92503.94003.0161-
Oct 22, 20243.97503.97503.94003.94003.0161-
Oct 21, 20243.96004.03503.96003.98503.0506-
Oct 18, 20243.92503.96503.92503.94503.0200-
Oct 17, 20243.90003.94503.90003.94503.0200-
Oct 16, 20243.93503.95003.93003.93003.0085-
Oct 15, 20243.85003.95503.85003.95503.0276-
Oct 14, 20243.71503.80503.71503.80502.9128-
Oct 11, 20243.56003.73503.54003.73502.8592-
Oct 10, 20243.58503.58503.52003.57002.7329-
Oct 9, 20243.39003.60003.39003.60002.7559-
Oct 8, 20243.41003.46003.41003.41502.6142-
Oct 7, 20243.40003.40003.37003.37502.5836-
Oct 4, 20243.43003.45003.41003.41002.6104-
Oct 3, 20243.45003.46503.42503.44002.6334-
Oct 2, 20243.48003.48003.45003.45502.6449-
Oct 1, 20243.58003.58503.56003.56002.7252-
Sep 30, 20243.59003.59003.54503.59002.7482-
Sep 27, 20243.56003.61003.56003.60002.7559-
Sep 26, 20243.52503.58003.52503.58002.7406-
Sep 25, 20243.46503.50503.46503.49002.6717-
Sep 24, 20243.66003.66003.49003.49002.6717-
Sep 23, 20243.68503.79003.65503.67002.80943,000
Sep 20, 20243.76003.76003.71003.71002.8401-
Sep 19, 20243.75003.80503.75003.75002.8707-
Sep 18, 20243.81503.81503.75003.75002.8707-
Sep 17, 20243.86003.86003.81003.81002.9166-
Sep 16, 20243.89503.91003.87003.87002.9626-
Sep 13, 20243.88503.93503.87003.87002.9626-
Sep 12, 20243.86503.92003.86503.90002.9855-
Sep 11, 20243.94503.99503.94003.94003.0161-
Sep 10, 20243.93003.95503.93003.94503.0200-
Sep 9, 20243.99004.01003.97503.97503.0429-
Sep 6, 20244.18504.18504.08504.08503.1271-
Sep 5, 20244.12004.15504.08504.15503.1807-
Sep 4, 20244.09504.12004.08504.09503.1348-
Sep 3, 20244.04504.18004.04504.17003.1922-
Sep 2, 20244.14004.14004.04004.05003.1003-
Aug 30, 20244.26504.26504.13004.13003.1616-
Aug 29, 20244.26004.34504.26004.30503.2956-
Aug 28, 20244.34504.34504.29504.30503.2956-
Aug 27, 20244.41004.42004.37504.38003.3530-
Aug 26, 20244.33004.42004.33004.42003.3836-
Aug 23, 20244.29504.30504.28504.28503.2802-
Aug 22, 20244.32504.32504.31504.31503.3032-
Aug 21, 20244.32004.38504.32004.34503.3262-
Aug 20, 20244.41004.44004.36504.36503.3415-
Aug 19, 20244.56004.56004.43004.43003.3912-
Aug 16, 20244.54504.57504.45504.52503.4640-
Aug 15, 20244.79504.79504.32504.56503.4946-
Aug 14, 20244.92504.92504.86004.86003.7204-
Aug 13, 20245.06005.06004.91504.91503.7625-
Aug 12, 20245.10005.14005.10005.11003.9118-
Aug 9, 20245.05005.15005.05005.10003.9041-
Aug 8, 20244.98504.98504.91504.93503.7778-
Aug 7, 20244.96505.06004.96505.00003.8276-
Aug 6, 20245.06005.16004.89504.89503.7472-
Aug 5, 20245.18005.18004.92504.92503.7702-
Aug 2, 20245.35005.35005.18005.18003.9654-
Aug 1, 20245.52005.52005.42005.42004.1491-
Jul 31, 20245.47005.51005.47005.50004.2103-
Jul 30, 20245.40005.46005.40005.44004.1644-
Jul 29, 20245.46005.47005.46005.46004.1797-
Jul 26, 20245.36005.45005.36005.45004.1721-
Jul 25, 20245.36005.36005.30005.31004.0649-
Jul 24, 20245.53005.53005.42005.42004.1491-
Jul 23, 20245.64005.64005.56005.56004.2563-
Jul 22, 20245.85005.85005.61005.61004.2946-
Jul 19, 20245.67005.70005.62005.70004.3634-
Jul 18, 20245.49005.57005.42005.57004.2639-
Jul 17, 20245.44005.53005.44005.49004.2027-
Jul 16, 20245.25005.39005.25005.36004.1032-
Jul 15, 20245.27005.29005.25005.25004.0190-
Jul 12, 20245.29005.29005.27005.27004.0343-
Jul 11, 20245.28005.30005.28005.30004.0572-
Jul 10, 20245.24005.30005.24005.30004.0572-
Jul 9, 20245.35005.37005.27005.27004.0343-
Jul 8, 20245.41005.42005.38005.39004.1261-
Jul 5, 20245.45005.48005.43005.44004.1644-
Jul 4, 20245.39005.46005.39005.46004.1797-
Jul 3, 20245.40005.45005.40005.40004.1338-
Jul 2, 20245.41005.41005.40005.40004.1338-
Jul 1, 20245.36005.50005.36005.41004.1414-
Jun 28, 20245.41005.44005.41005.41004.1414-
Jun 27, 20245.57005.59005.47005.47004.1874-
Jun 26, 20245.69005.73005.56005.56004.2563-
Jun 25, 20245.85005.85005.69005.69004.3558-
Jun 24, 20245.86005.86005.79005.79004.4323-
Jun 21, 20245.86005.87005.85005.85004.4783-
Jun 20, 20245.82005.88005.82005.87004.4936-
Jun 19, 20245.96005.96005.84005.84004.4706-
Jun 18, 20245.85005.97005.85005.97004.5701-
Jun 17, 20245.81005.83005.78005.80004.4400-
Jun 14, 20245.77005.82005.77005.80004.4400-
Jun 13, 20245.96005.98005.95005.95004.5548-
Jun 12, 20245.90006.05005.90006.05004.6314-
Jun 11, 20245.89006.01005.89006.01004.6008-
Jun 10, 20246.03006.03005.84005.84004.4706-
Jun 7, 20246.05006.05006.00006.00004.5931-
Jun 6, 20246.06006.06006.06006.06004.6390-
Jun 5, 20245.90005.99005.90005.96004.5625-
Jun 4, 20246.03006.03005.95005.95004.5548-
Jun 3, 20246.12006.16006.10006.10004.6697-
May 31, 20245.96006.18005.96006.18004.7309-
May 30, 20245.80005.88005.80005.88004.5012-
May 29, 20245.95005.98005.86005.86004.4859-
May 28, 20245.94006.04005.94005.99004.5854-
May 27, 20245.96005.98005.93005.95004.5548-
May 24, 20245.81005.94005.80005.94004.5472-
May 23, 20245.92005.94005.89005.89004.5089-
May 22, 20245.63005.80005.63005.80004.4400-
May 21, 20245.65005.67005.57005.67004.3405-
May 20, 20245.62005.69005.61005.61004.2946-
May 17, 20245.71005.84005.63005.63004.3099-
May 16, 2024 0.0759 Dividend
May 16, 20245.55005.62005.51005.62004.3022-
May 15, 20245.46005.52005.46005.46003.5290-
May 14, 20245.39005.39005.35005.35003.4579-
May 13, 20245.49005.49005.38005.38003.4773-
May 10, 20245.40005.50005.40005.48003.5420-
May 9, 20245.39005.40005.39005.40003.4903-
May 8, 20245.70005.70005.14005.40003.4903-
May 7, 20245.72005.72005.58005.58003.6066-
May 6, 20245.83005.85005.75005.75003.7165-
May 3, 20245.82005.83005.77005.83003.7682-
May 2, 20245.77005.87005.77005.85003.7811-
Apr 30, 20245.80005.81005.73005.75003.7165-
Apr 29, 20245.87005.90005.70005.70003.6842-
Apr 26, 20245.57005.83005.57005.83003.7682-
Apr 25, 20245.74005.74005.54005.54003.5807-
Apr 24, 20245.76005.76005.65005.70003.6842-
Apr 23, 20245.76005.78005.75005.75003.7165-
Apr 22, 20245.80005.88005.73005.73003.7035-
Apr 19, 20245.80005.80005.73005.80003.7488-
Apr 18, 20245.78005.81005.70005.70003.6842-
Apr 17, 20245.85005.90005.82005.90003.8134-
Apr 16, 20245.98006.00005.86006.00003.8781-
Apr 15, 20245.98005.98005.84005.84003.7746-
Apr 12, 20246.02006.36006.02006.10003.9427-
Apr 11, 20246.06006.14006.00006.14003.9685-
Apr 10, 20246.32006.32006.12006.12003.9556-
Apr 9, 20246.24006.32006.22006.32004.0849-
Apr 8, 20246.11006.23006.11006.23004.0267-
Apr 5, 20246.17006.17006.11006.11003.9492-
Apr 4, 20246.19006.21006.12006.21004.0138-
Apr 3, 20245.85006.06005.84006.06003.9168-
Apr 2, 20246.16006.16005.78005.78003.7359-
Mar 28, 20245.73006.19005.71006.19004.0009-
Mar 27, 20245.74005.74005.67005.67003.6648-
Mar 26, 20245.70005.72005.65005.70003.6842-
Mar 25, 20245.55005.73005.55005.73003.7035-
Mar 22, 20245.53005.54005.44005.54003.5807-
Mar 21, 20245.46005.50005.40005.50003.5549-
Mar 20, 20245.45005.45005.31005.43003.5096-
Mar 19, 20245.44005.44005.41005.43003.5096-
Mar 18, 20245.51005.51005.45005.48003.5420-
Mar 15, 20245.43005.56005.42005.56003.5937-
Mar 14, 20245.57005.61005.37005.37003.4709-
Mar 13, 20245.38005.63005.38005.62003.6324-
Mar 12, 20245.26005.27005.24005.27003.4062-
Mar 11, 20245.21005.25005.21005.23003.3804-
Mar 8, 20245.20005.27005.19005.27003.4062-
Mar 7, 20245.22005.22005.19005.19003.3545-
Mar 6, 20245.28005.28005.24005.24003.3868-
Mar 5, 20245.41005.41005.33005.37003.4709-
Mar 4, 20245.39005.47005.39005.43003.5096-
Mar 1, 20245.37005.37005.31005.31003.4321-
Feb 29, 20245.33005.42005.32005.42003.5032-
Feb 28, 20245.31005.31005.29005.29003.4192-
Feb 27, 20245.41005.41005.27005.27003.4062-
Feb 26, 20245.17005.29005.13005.29003.4192-
Feb 23, 20245.33005.33005.19005.19003.3545-
Feb 22, 20245.26005.32005.25005.32003.4385-
Feb 21, 20245.40005.40005.26005.26003.3998-