Nasdaq Stockholm · FG · stock
Fasadgruppen Group AB (publ) (FG) stock price history
Every Nasdaq Stockholm trading session of Fasadgruppen Group AB (publ) from Dec 9, 2020 to Nov 13, 2026: 1,486 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FG adjusted close, 2020 to 2026
- SEK 176.08
- All time high, 2021
- SEK 33.50
- 52 week high, SEK 13.54 low
- 1,486
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
FG key facts
- Fasadgruppen Group AB (publ) (FG) closed at SEK 17.52 on Nov 13, 2026 on Nasdaq Stockholm.
- FG's all time high close is SEK 176.08, set on Nov 19, 2021; its all time low close is SEK 13.54 on Oct 22, 2026.
- FG's 52 week range is SEK 13.54 to SEK 33.50.
- FG returned -32.6% over the year to Nov 13, 2026 and -89.4% over five years.
- Since Dec 9, 2020 FG returned -76%, -21.2% a year compounded.
- FG's deepest drawdown was -92.3% from Nov 19, 2021 to Oct 22, 2026.
- DataCedar holds 1,486 daily sessions of FG history from Dec 9, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FG price chart, 2020 to 2026
FG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.8% |
| 3 months | -16.0% |
| 6 months | -15.2% |
| Year to date | -43.4% |
| 1 year | -32.6% |
| 3 years | -65.8% |
| 5 years | -89.4% |
| 10 years | n/a |
| Since Dec 9, 2020 | -75.7% |
| Compound annual growth, 5.9 years | -21.2% |
FG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 176.08 on Nov 19, 2021
- All time low close
- SEK 13.54 on Oct 22, 2026
- 52 week high
- SEK 33.50 on Dec 19, 2025
- 52 week low
- SEK 13.54 on Oct 22, 2026
- Deepest drawdown
- -92.3% from Nov 19, 2021 to Oct 22, 2026, not yet recovered
- Best single session
- +19.7% on May 7, 2025
- Worst single session
- -36.9% on Feb 11, 2025
- Volatility, 1 year annualised
- 51.2%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2021, +95%
- Worst calendar year
- 2022, -37%
FG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Dec 9, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 30.20 | SEK 31.55 | SEK 13.54 | SEK 17.52 | -43.4% | 22.8M | 215 |
| 2025 | SEK 45.90 | SEK 46.90 | SEK 15.00 | SEK 30.95 | -32.7% | 40.5M | 249 |
| 2024 | SEK 67.99 | SEK 72.65 | SEK 38.02 | SEK 46.00 | -32.6% | 22.2M | 251 |
| 2023 | SEK 101.04 | SEK 114.02 | SEK 40.79 | SEK 68.28 | -32.4% | 13.4M | 251 |
| 2022 | SEK 161.86 | SEK 165.27 | SEK 70.19 | SEK 101.04 | -37.4% | 10.1M | 253 |
| 2021 | SEK 84.18 | SEK 179.30 | SEK 81.07 | SEK 161.48 | +94.7% | 12.5M | 253 |
| 2020 | SEK 69.29 | SEK 84.93 | SEK 66.06 | SEK 82.95 | n/a | 3M | 14 |
FG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 17.52 | +17.9% |
| October 2026 | SEK 14.86 | -14.7% |
| September 2026 | SEK 17.42 | -8.8% |
| August 2026 | SEK 19.10 | -9.7% |
| July 2026 | SEK 21.15 | +11.3% |
| June 2026 | SEK 19.00 | -11.4% |
| May 2026 | SEK 21.45 | +6.5% |
| April 2026 | SEK 20.15 | +3.9% |
| March 2026 | SEK 19.40 | -13.8% |
| February 2026 | SEK 22.50 | -16.0% |
| January 2026 | SEK 26.80 | -13.4% |
| December 2025 | SEK 30.95 | +20.0% |
About the FG data
Daily bars. 1,486 sessions from Dec 9, 2020 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 9, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AFG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
FG share price history
