Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Fasadgruppen Group AB (FG) Historical Prices

SE:FG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202615.1015.1014.6014.8614.86-1.46%107,1681.02
Oct 29, 202615.0015.3414.7215.0815.08+1.48%56,6390.54
Oct 28, 202613.8215.1013.8214.8614.86+9.10%92,4520.89
Oct 27, 202613.1413.9013.1013.6213.62+3.97%74,8670.72
Oct 26, 202613.4213.6613.1013.1013.10-2.82%208,2492.07
Oct 23, 202613.7613.7613.4413.4813.48-0.44%104,9221.04
Oct 22, 202614.6814.6813.5413.5413.54-6.62%255,0492.60
Oct 21, 202614.0614.9213.8814.5014.50+3.72%175,8521.83
Oct 20, 202614.6214.6213.9213.9813.98-4.25%96,7321.01
Oct 19, 202614.2814.6013.9014.6014.60+3.55%80,2280.85
Oct 16, 202615.2215.2214.1014.1014.10-6.00%111,6241.19
Oct 15, 202615.5015.6614.8615.0015.00-3.85%161,3321.76
Oct 14, 202616.2416.7615.6015.6015.60-2.26%101,8151.12
Oct 13, 202616.7416.7415.7215.9615.96-3.27%96,9031.08
Oct 12, 202615.5816.8615.5616.5016.50+5.77%65,5170.73
Oct 09, 202615.6016.0415.6015.6015.60+0.39%20,5420.23
Oct 08, 202616.0016.0815.5415.5415.54-2.75%70,5050.78
Oct 07, 202616.1216.1215.9015.9815.98-0.13%106,3461.20
Oct 06, 202616.1416.2616.0016.0016.00+0.00%38,9020.44
Oct 05, 202617.3417.4016.0016.0016.00-7.19%91,3631.04
Oct 02, 202617.5617.5617.2017.2417.24-1.82%61,2260.70
Oct 01, 202617.6017.8017.3417.5617.56+0.80%31,7310.36
Sep 30, 202616.5017.5016.4817.4217.42+4.94%50,1840.57
Sep 29, 202616.6016.6416.4816.6016.60+0.48%52,9130.61
Sep 28, 202616.5616.8016.5216.5216.52+0.49%104,1221.20
Sep 25, 202616.5016.9016.4416.4416.44+0.00%46,1660.52
Sep 24, 202616.8016.8016.4216.4416.44-0.96%137,6721.57
Sep 23, 202616.6417.0816.6016.6016.60-2.47%84,7300.97
Sep 22, 202616.9417.3816.9417.0217.02+0.59%41,8030.47
Sep 21, 202616.3216.9616.2216.9216.92+3.05%187,9982.14
Sep 18, 202616.5416.7616.3216.4216.42-0.36%97,0421.11
Sep 17, 202616.7016.9616.4816.4816.48-0.96%73,3220.83
Sep 16, 202616.8017.0016.6016.6416.64-0.72%97,9591.13
Sep 15, 202616.9616.9616.6016.7616.76-1.64%46,2160.53
Sep 14, 202617.8017.8016.7017.0417.04-3.51%128,8101.51
Sep 11, 202618.0418.1817.6417.6617.66-1.89%56,9840.65
Sep 10, 202618.5818.5818.0018.0018.00-3.23%86,3250.99
Sep 09, 202618.7418.7418.4418.6018.60-0.21%30,7450.35
Sep 08, 202619.0619.0618.6418.6418.64-1.79%170,6011.99
Sep 07, 202619.2019.4018.8818.9818.98-0.94%79,6320.92
Sep 04, 202619.0219.2018.7019.1619.16+0.74%91,9861.08
Sep 03, 202619.2219.2418.6619.0219.02-0.42%120,4371.41
Sep 02, 202619.1819.4019.1019.1019.10+0.00%56,1460.65
Sep 01, 202619.2019.2619.1019.1019.10+0.00%37,4600.44
Aug 31, 202618.6219.2018.6019.1019.10+2.80%1,337,59120.28
Aug 28, 202618.4818.7618.3818.5818.58+0.65%65,1590.99
Aug 27, 202618.3018.5418.1018.4618.46+0.76%90,4601.38
Aug 26, 202619.0019.1818.3018.3218.32-3.38%126,6611.84
Aug 25, 202619.3219.3818.9218.9618.96+0.21%126,0911.84
Aug 24, 202619.0019.4018.9018.9218.92+0.21%109,9641.59