Fasadgruppen Group AB

FG
🏛️ 瑞典 →
34.50
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 34.55 35.45 34.55 34.50 0.1M
2025-09-30 35.10 35.60 34.70 35.00 0.1M
2025-09-29 35.10 35.50 34.60 35.10 0.1M
2025-09-26 35.65 36.30 34.60 35.10 0.1M
2025-09-25 35.95 36.10 35.40 35.75 0.1M
2025-09-24 36.80 36.80 35.70 36.05 0.1M
2025-09-23 37.35 38.00 36.60 36.70 0.0M
2025-09-22 38.80 39.20 37.30 37.35 0.0M
2025-09-19 37.00 38.20 37.00 37.90 0.1M
2025-09-18 36.75 37.40 36.65 37.00 0.2M
2025-09-17 37.15 37.95 36.60 36.60 0.1M
2025-09-16 37.20 37.40 36.65 36.75 0.2M
2025-09-15 37.50 38.50 36.85 36.95 0.1M
2025-09-12 37.05 37.60 36.40 37.00 0.0M
2025-09-11 37.55 37.85 36.85 36.90 0.1M
2025-09-10 38.50 38.50 37.00 37.50 0.1M
2025-09-09 38.35 38.45 37.45 37.95 0.1M
2025-09-08 36.45 38.45 36.45 38.25 0.1M
2025-09-05 35.90 36.45 35.05 36.10 0.1M
2025-09-04 35.25 36.40 34.75 35.55 0.2M
2025-09-03 34.05 34.70 34.05 34.65 0.0M
2025-09-02 34.75 35.05 34.00 34.20 0.1M
2025-09-01 33.35 35.50 33.00 34.50 0.2M
2025-08-29 31.60 33.65 31.10 33.30 0.1M
2025-08-28 32.95 33.15 31.45 31.55 0.1M
2025-08-27 34.90 34.95 32.40 32.55 0.1M
2025-08-26 34.70 35.20 34.05 34.90 0.0M
2025-08-25 34.85 35.00 34.10 34.70 0.0M
2025-08-22 34.75 35.40 34.30 35.00 0.1M
2025-08-21 34.40 35.05 34.05 34.50 0.0M
2025-08-20 34.90 35.75 34.50 34.75 0.1M
2025-08-19 33.50 35.10 33.50 34.90 0.1M
2025-08-18 33.90 33.90 33.20 33.65 0.1M
2025-08-15 34.50 36.30 33.60 33.70 0.2M
2025-08-14 32.30 35.50 31.90 33.65 0.5M
2025-08-13 29.50 30.80 29.15 29.80 0.1M
2025-08-12 28.70 29.90 28.70 29.75 0.1M
2025-08-11 28.55 29.00 28.15 28.50 0.1M
2025-08-08 28.50 29.25 28.30 28.45 0.1M
2025-08-07 29.00 29.25 28.35 28.85 0.1M
2025-08-06 28.10 28.85 27.95 28.60 0.1M
2025-08-05 28.75 28.80 28.00 28.05 0.1M
2025-08-04 28.75 29.05 28.05 28.35 0.0M
2025-08-01 29.05 29.35 28.50 28.60 0.0M
2025-07-31 30.10 30.30 29.10 29.25 0.0M
2025-07-30 31.85 31.85 29.70 29.85 0.1M
2025-07-29 30.90 30.90 30.90 30.90 0.0M
2025-07-28 30.15 31.35 30.10 31.05 0.0M
2025-07-25 30.55 30.65 29.90 30.40 0.1M
2025-07-24 31.80 31.80 30.20 30.25 0.1M
2025-07-23 30.40 31.40 30.35 31.10 0.0M
2025-07-22 31.70 31.70 30.35 30.35 0.0M
2025-07-21 31.40 31.40 30.45 31.10 0.0M
2025-07-18 31.00 31.30 30.45 30.55 0.0M
2025-07-17 31.30 31.50 30.60 31.25 0.1M
2025-07-16 31.10 31.30 30.40 31.10 0.0M
2025-07-15 30.45 31.00 30.05 30.50 0.1M
2025-07-14 31.35 31.75 30.35 30.35 0.1M
2025-07-11 32.95 32.95 31.35 31.35 0.0M
2025-07-10 31.80 32.70 31.80 32.50 0.0M
2025-07-09 32.10 32.20 31.45 31.70 0.0M
2025-07-08 30.50 32.35 30.50 31.95 0.1M
2025-07-07 32.15 32.15 30.30 30.30 0.1M
2025-07-04 32.50 32.50 31.70 31.75 0.0M
2025-07-03 31.05 33.20 31.00 32.30 0.1M
2025-07-02 30.80 31.30 30.80 31.00 0.1M
2025-07-01 30.50 30.80 29.90 30.50 0.0M
2025-06-30 31.55 31.55 30.10 30.50 0.0M
2025-06-27 29.35 32.00 29.35 30.65 0.1M
2025-06-26 33.20 33.20 30.50 30.95 0.1M
2025-06-25 30.70 32.30 30.70 32.00 0.2M
2025-06-24 30.05 31.25 30.05 30.70 0.1M
2025-06-23 30.80 30.85 29.40 29.55 0.1M
2025-06-19 31.10 31.30 30.20 30.70 0.1M
2025-06-18 31.20 31.30 30.70 31.10 0.1M
2025-06-17 31.90 32.15 30.70 30.90 0.1M
2025-06-16 32.40 32.85 31.45 32.00 0.1M
2025-06-13 31.50 33.60 30.95 32.50 0.1M
2025-06-12 33.25 33.25 31.15 31.80 0.2M
2025-06-11 31.40 33.30 30.90 32.90 0.2M
2025-06-10 30.00 31.15 29.90 31.00 0.1M
2025-06-09 29.05 30.10 29.00 29.80 0.1M
2025-06-05 29.05 29.30 28.20 28.75 0.3M
2025-06-04 29.40 30.30 28.85 29.00 0.1M
2025-06-03 28.50 29.40 28.45 29.30 0.1M
2025-06-02 28.10 28.55 27.80 28.30 0.1M
2025-05-30 27.85 29.65 27.80 28.55 0.4M
2025-05-28 26.60 28.05 26.60 27.55 0.1M
2025-05-27 27.45 27.50 26.20 26.45 0.1M
2025-05-26 25.60 27.75 24.75 27.50 0.2M
2025-05-23 24.00 26.75 24.00 25.35 0.3M
2025-05-22 23.55 24.45 23.40 24.35 0.1M
2025-05-21 23.35 23.85 22.85 23.60 0.0M
2025-05-20 23.00 23.45 22.85 23.25 0.5M
2025-05-19 24.50 24.50 22.20 22.85 0.1M
2025-05-16 24.40 24.70 23.90 24.05 0.1M
2025-05-15 25.05 25.05 24.40 24.60 0.1M
2025-05-14 25.30 25.45 24.70 24.95 0.1M
2025-05-13 25.10 25.30 24.50 25.15 0.1M
2025-05-12 25.20 25.30 24.15 25.05 0.2M
2025-05-09 23.90 25.50 23.90 24.85 0.2M
2025-05-08 24.15 25.20 23.55 23.80 0.4M
2025-05-07 21.50 24.30 21.50 23.85 0.8M
2025-05-06 20.30 20.30 19.66 19.92 0.2M
2025-05-05 20.75 20.75 19.94 20.25 0.1M
2025-05-02 19.56 20.95 19.56 20.00 0.4M
2025-04-30 19.62 19.68 19.36 19.56 0.2M
2025-04-29 19.80 19.84 19.52 19.54 0.1M
2025-04-28 19.56 20.00 19.54 19.80 0.1M
2025-04-25 19.16 19.80 19.12 19.56 0.1M
2025-04-24 19.24 19.24 18.66 19.14 0.2M
2025-04-23 18.52 19.32 18.24 18.92 0.2M
2025-04-22 18.58 18.60 17.98 18.36 0.1M
2025-04-17 19.12 19.12 18.20 18.86 0.1M
2025-04-16 19.38 19.38 18.90 19.16 0.1M
2025-04-15 19.48 19.60 18.82 19.00 0.2M
2025-04-14 19.02 19.54 18.94 19.40 0.2M
2025-04-11 17.88 18.98 17.62 18.76 0.4M
2025-04-10 17.22 18.20 16.92 17.60 0.5M
2025-04-09 16.38 17.38 15.96 16.98 0.4M
2025-04-08 16.62 16.96 15.98 16.40 0.4M
2025-04-07 16.70 17.38 16.32 16.56 0.5M
2025-04-04 18.00 18.00 15.00 17.56 0.2M
2025-04-03 17.48 18.00 17.30 17.74 0.1M
2025-04-02 18.72 18.82 17.80 17.84 0.1M
2025-04-01 18.70 19.00 18.46 18.72 0.1M
2025-03-31 18.94 19.06 18.48 18.64 0.1M
2025-03-28 19.14 19.34 18.94 18.94 0.1M
2025-03-27 19.50 19.56 19.10 19.16 0.2M
2025-03-26 19.86 20.05 19.54 19.54 0.1M
2025-03-25 19.74 20.05 19.50 19.88 0.1M
2025-03-24 19.70 20.00 19.62 19.70 0.1M
2025-03-21 20.05 20.10 19.64 19.90 0.1M
2025-03-20 20.00 20.25 19.84 20.10 0.1M
2025-03-19 20.45 20.50 20.05 20.10 0.1M
2025-03-18 21.00 21.30 20.30 20.45 0.1M
2025-03-17 21.25 21.25 20.55 21.10 0.1M
2025-03-14 21.05 21.25 21.00 21.10 0.1M
2025-03-13 20.25 21.05 20.20 20.80 0.1M
2025-03-12 21.55 21.80 20.25 20.55 0.2M
2025-03-11 21.50 22.20 21.20 21.55 0.4M
2025-03-10 20.30 22.10 20.10 21.25 0.5M
2025-03-07 20.60 21.00 20.25 20.30 0.2M
2025-03-06 20.05 21.25 19.86 20.60 0.2M
2025-03-05 20.85 21.25 19.46 20.05 0.2M
2025-03-04 20.75 21.20 20.40 20.90 0.3M
2025-03-03 20.20 21.05 19.90 20.75 0.3M
2025-02-28 19.70 20.00 19.10 19.82 0.2M
2025-02-27 20.05 20.10 19.46 19.76 0.2M
2025-02-26 20.05 20.95 19.86 19.94 0.4M
2025-02-25 19.26 20.55 19.26 20.00 0.3M
2025-02-24 20.50 20.50 19.06 19.26 0.4M
2025-02-21 20.35 20.40 19.46 20.05 0.9M
2025-02-20 20.95 21.25 20.05 20.35 0.3M
2025-02-19 20.95 22.00 20.75 20.80 0.4M
2025-02-18 23.30 23.30 21.20 21.30 0.6M
2025-02-17 22.60 23.55 22.10 23.30 0.4M
2025-02-14 22.85 23.50 22.30 22.45 0.6M
2025-02-13 23.75 24.05 22.30 22.60 1.0M
2025-02-12 25.40 25.70 22.95 23.55 2.4M
2025-02-11 32.90 35.55 24.15 25.40 3.9M
2025-02-10 40.65 40.95 39.95 40.25 0.1M
2025-02-07 39.90 40.75 39.25 40.10 0.1M
2025-02-06 40.60 40.90 39.90 40.00 0.1M
2025-02-05 40.95 41.25 40.10 40.60 0.1M
2025-02-04 41.45 41.95 40.65 40.90 0.1M
2025-02-03 42.05 42.15 40.00 41.45 0.2M
2025-01-31 40.75 43.05 40.55 43.05 0.2M
2025-01-30 41.10 42.00 40.30 40.75 0.2M
2025-01-29 41.50 41.95 40.70 41.20 0.0M
2025-01-28 40.30 42.10 40.10 41.50 0.2M
2025-01-27 40.95 40.95 39.80 40.00 0.1M
2025-01-24 40.05 41.60 40.05 40.15 0.0M
2025-01-23 39.75 41.55 39.75 41.20 0.1M
2025-01-22 40.00 40.50 39.50 39.95 0.1M
2025-01-21 39.10 40.20 38.70 40.15 0.0M
2025-01-20 40.15 40.45 39.15 39.15 0.0M
2025-01-17 39.50 40.95 39.45 39.90 0.1M
2025-01-16 41.40 41.50 39.00 39.45 0.2M
2025-01-15 40.30 41.60 40.30 41.20 0.0M
2025-01-14 41.30 41.60 40.30 40.30 0.0M
2025-01-13 43.20 43.20 40.95 41.30 0.0M
2025-01-10 42.00 42.75 41.75 42.05 0.1M
2025-01-09 42.05 42.10 41.00 41.75 0.1M
2025-01-08 42.95 43.50 41.90 42.10 0.0M
2025-01-07 45.75 45.95 42.60 42.90 0.1M
2025-01-03 46.25 46.25 45.60 45.70 0.0M
2025-01-02 45.90 46.90 45.90 46.30 0.0M