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
2023-12-29 68.90 70.30 68.40 70.30 0.0M
2023-12-28 67.50 69.30 67.00 68.50 0.0M
2023-12-27 65.90 67.80 65.70 67.50 0.0M
2023-12-22 67.00 67.00 63.90 65.60 0.1M
2023-12-21 64.50 67.00 63.00 66.40 0.1M
2023-12-20 63.00 65.00 62.10 64.00 0.2M
2023-12-19 59.70 61.70 59.60 61.30 0.0M
2023-12-18 61.70 61.70 59.20 59.70 0.0M
2023-12-15 63.60 63.60 60.20 61.70 0.1M
2023-12-14 55.80 65.50 55.50 61.90 0.2M
2023-12-13 54.50 54.50 52.30 52.50 0.1M
2023-12-12 55.00 55.00 53.30 54.50 0.1M
2023-12-11 54.70 55.00 54.10 55.00 0.1M
2023-12-08 56.20 57.60 54.70 55.00 0.3M
2023-12-07 54.00 57.00 52.70 56.20 0.1M
2023-12-06 55.10 55.20 53.50 53.70 0.0M
2023-12-05 54.80 55.30 54.60 55.20 0.0M
2023-12-04 54.50 55.30 53.50 55.10 0.0M
2023-12-01 58.50 58.50 54.00 55.00 0.0M
2023-11-30 56.40 56.60 55.00 56.00 0.0M
2023-11-29 58.00 58.90 56.00 56.10 0.0M
2023-11-28 54.70 56.70 54.00 56.60 0.0M
2023-11-27 53.70 55.80 53.50 54.80 0.1M
2023-11-24 54.20 54.20 52.10 53.70 0.0M
2023-11-23 51.10 54.00 51.00 54.00 0.0M
2023-11-22 53.00 53.60 52.40 52.50 0.0M
2023-11-21 53.00 54.20 52.80 53.00 0.0M
2023-11-20 52.20 53.00 51.90 52.80 0.1M
2023-11-17 50.30 53.10 50.30 52.20 0.0M
2023-11-16 53.50 54.40 50.30 51.90 0.0M
2023-11-15 49.90 53.50 49.30 53.40 0.1M
2023-11-14 51.50 51.80 46.60 49.85 0.8M
2023-11-13 51.40 53.50 51.40 52.80 0.1M
2023-11-10 49.95 51.70 49.65 51.40 0.0M
2023-11-09 50.80 50.80 48.40 49.95 0.0M
2023-11-08 49.30 51.10 49.30 50.70 0.2M
2023-11-07 53.10 53.10 47.50 49.30 0.1M
2023-11-06 50.90 53.30 50.10 51.90 0.1M
2023-11-03 47.75 50.80 47.75 50.80 0.0M
2023-11-02 45.50 47.60 45.50 46.80 0.0M
2023-11-01 46.75 47.75 45.05 45.20 0.0M
2023-10-31 46.00 48.70 45.20 47.60 0.1M
2023-10-30 43.00 46.40 43.00 45.75 0.0M
2023-10-27 45.30 45.50 43.00 43.00 0.1M
2023-10-26 44.85 46.00 44.05 45.30 0.1M
2023-10-25 46.60 46.85 44.20 44.85 0.1M
2023-10-24 42.20 45.65 42.20 45.50 0.1M
2023-10-23 43.90 47.90 42.00 42.95 0.0M
2023-10-20 44.45 44.50 42.45 43.80 0.0M
2023-10-19 45.05 45.05 42.90 43.65 0.2M
2023-10-18 43.65 44.05 42.70 43.15 0.1M
2023-10-17 44.30 44.85 43.25 43.65 0.1M
2023-10-16 46.45 46.45 43.95 44.30 0.2M
2023-10-13 47.25 47.85 46.45 46.45 0.1M
2023-10-12 48.85 50.30 46.80 47.25 0.1M
2023-10-11 51.60 51.60 48.25 48.85 0.0M
2023-10-10 52.40 53.60 51.00 51.60 0.1M
2023-10-09 54.80 55.00 52.30 52.50 0.0M
2023-10-06 54.40 55.40 53.10 54.90 0.0M
2023-10-05 55.30 56.00 54.30 54.90 0.1M
2023-10-04 58.50 60.30 54.10 55.40 0.1M
2023-10-03 60.00 60.80 58.20 59.70 0.1M
2023-10-02 57.60 61.00 57.60 59.60 0.0M
2023-09-29 58.30 59.60 57.00 57.60 0.1M
2023-09-28 57.10 59.00 56.80 58.20 0.2M
2023-09-27 56.90 58.90 56.70 57.40 0.0M
2023-09-26 56.40 57.10 55.20 57.00 0.0M
2023-09-25 58.30 58.40 56.50 56.60 0.0M
2023-09-22 58.20 60.10 58.00 58.40 0.0M
2023-09-21 58.80 60.70 57.30 58.40 0.0M
2023-09-20 54.10 59.60 54.10 58.80 0.0M
2023-09-19 56.50 57.10 54.00 54.30 0.1M
2023-09-18 58.80 59.30 56.00 56.50 0.0M
2023-09-15 60.80 61.60 58.70 58.70 0.1M
2023-09-14 63.10 63.20 58.80 60.30 0.1M
2023-09-13 62.90 63.10 62.00 62.20 0.0M
2023-09-12 64.50 64.60 63.40 63.40 0.0M
2023-09-11 64.00 64.90 63.70 63.70 0.0M
2023-09-08 64.60 66.00 63.80 63.80 0.1M
2023-09-07 64.60 64.90 64.10 64.60 0.0M
2023-09-06 64.50 66.00 64.50 64.60 0.0M
2023-09-05 65.00 66.30 64.50 64.50 0.0M
2023-09-04 65.50 69.10 64.70 64.70 0.0M
2023-09-01 67.50 67.50 65.20 65.30 0.0M
2023-08-31 67.50 68.60 66.80 66.90 0.1M
2023-08-30 67.40 67.70 66.60 67.20 0.0M
2023-08-29 68.00 68.80 67.40 67.40 0.0M
2023-08-28 68.30 68.30 66.50 67.50 0.0M
2023-08-25 68.00 69.00 66.80 68.30 0.1M
2023-08-24 69.00 69.00 66.60 68.00 0.0M
2023-08-23 68.20 68.90 64.20 68.90 0.0M
2023-08-22 69.80 69.90 67.60 68.20 0.0M
2023-08-21 70.50 70.60 68.60 69.80 0.0M
2023-08-18 70.90 71.20 68.70 70.40 0.2M
2023-08-17 76.00 76.20 71.00 71.00 0.1M
2023-08-16 78.00 78.00 76.00 76.20 0.0M
2023-08-15 79.40 79.40 76.40 77.80 0.0M
2023-08-14 77.40 78.00 77.10 77.60 0.0M
2023-08-11 77.30 78.30 77.20 77.40 0.0M
2023-08-10 77.50 78.30 77.20 77.60 0.1M
2023-08-09 78.00 78.70 77.30 77.50 0.0M
2023-08-08 78.90 79.00 77.70 77.80 0.0M
2023-08-07 78.00 79.20 77.20 78.90 0.0M
2023-08-04 79.80 80.00 78.30 79.70 0.0M
2023-08-03 81.10 82.40 79.80 80.00 0.0M
2023-08-02 82.50 82.50 80.70 81.10 0.0M
2023-08-01 82.40 82.80 81.80 82.50 0.0M
2023-07-31 83.00 83.00 81.80 82.50 0.0M
2023-07-28 82.90 83.00 80.70 83.00 0.0M
2023-07-27 82.30 83.00 81.90 83.00 0.1M
2023-07-26 83.80 83.80 82.20 82.30 0.0M
2023-07-25 83.00 83.10 81.50 83.00 0.0M
2023-07-24 81.90 83.80 81.40 83.00 0.0M
2023-07-21 84.30 84.30 81.80 82.00 0.0M
2023-07-20 83.20 83.30 82.50 82.90 0.0M
2023-07-19 83.20 84.40 83.00 83.30 0.0M
2023-07-18 84.20 84.70 82.10 83.20 0.0M
2023-07-17 82.00 83.40 79.00 83.30 0.2M
2023-07-14 82.60 83.00 80.40 82.00 0.0M
2023-07-13 86.00 86.00 81.90 82.40 0.0M
2023-07-12 83.00 83.00 82.00 82.60 0.0M
2023-07-11 82.20 83.00 81.00 83.00 0.0M
2023-07-10 83.00 83.00 81.00 82.70 0.0M
2023-07-07 82.00 84.90 82.00 83.10 0.0M
2023-07-06 86.00 90.90 81.20 81.30 0.0M
2023-07-05 85.00 85.40 83.30 84.70 0.1M
2023-07-04 84.50 85.50 84.00 85.50 0.0M
2023-07-03 84.80 85.20 84.40 85.10 0.1M
2023-06-30 84.90 86.20 82.90 84.80 0.0M
2023-06-29 81.50 82.30 80.50 82.30 0.1M
2023-06-28 82.20 82.60 81.50 82.00 0.0M
2023-06-27 83.50 83.50 82.00 82.20 0.0M
2023-06-26 85.10 85.10 81.60 83.70 0.0M
2023-06-22 84.40 90.00 84.40 85.10 0.0M
2023-06-21 83.00 84.70 83.00 84.20 0.0M
2023-06-20 84.90 84.90 83.40 84.10 0.0M
2023-06-19 86.30 86.30 83.80 84.90 0.0M
2023-06-16 87.60 87.60 85.80 86.60 0.0M
2023-06-15 87.00 88.10 86.80 87.60 0.0M
2023-06-14 88.00 90.90 87.00 89.00 0.0M
2023-06-13 91.00 91.30 88.30 89.20 0.0M
2023-06-12 92.80 94.00 88.70 91.50 0.0M
2023-06-09 92.10 93.00 91.70 92.60 0.0M
2023-06-08 95.00 96.50 92.00 92.00 0.0M
2023-06-07 92.70 96.00 92.70 95.00 0.0M
2023-06-05 91.60 92.80 91.60 92.40 0.0M
2023-06-02 93.00 94.50 88.00 89.70 0.0M
2023-06-01 90.90 91.20 84.90 86.10 0.6M
2023-05-31 90.00 90.00 84.00 88.50 0.1M
2023-05-30 91.10 91.80 87.60 88.20 0.0M
2023-05-29 92.10 92.40 87.00 89.50 0.0M
2023-05-26 90.50 92.60 90.20 90.40 0.0M
2023-05-25 89.30 89.80 86.40 89.00 0.0M
2023-05-24 89.00 89.90 86.90 87.80 0.0M
2023-05-23 89.20 89.20 86.40 89.00 0.0M
2023-05-22 90.90 90.90 89.00 89.20 0.0M
2023-05-19 90.10 91.10 87.00 90.00 0.0M
2023-05-17 90.20 93.10 87.70 90.00 0.0M
2023-05-16 92.40 93.60 90.10 90.20 0.0M
2023-05-15 94.00 98.00 91.70 92.30 0.0M
2023-05-12 88.00 94.80 83.00 92.30 0.1M
2023-05-11 89.50 95.30 84.50 88.00 0.3M
2023-05-10 89.80 89.80 80.80 82.60 0.0M
2023-05-09 84.00 84.10 81.30 81.80 0.2M
2023-05-08 87.00 88.90 82.50 84.30 0.0M
2023-05-05 82.20 85.60 81.60 85.60 0.0M
2023-05-04 85.50 86.00 81.00 81.60 0.0M
2023-05-03 84.80 86.00 83.10 85.00 0.0M
2023-05-02 85.70 85.90 82.90 84.00 0.1M
2023-04-28 86.80 87.20 84.70 85.40 0.0M
2023-04-27 91.60 91.60 85.80 86.20 0.0M
2023-04-26 89.80 91.20 89.00 89.10 0.0M
2023-04-25 90.00 90.00 88.80 89.80 0.0M
2023-04-24 91.50 91.50 90.00 91.00 0.0M
2023-04-21 91.50 91.60 90.00 91.60 0.0M
2023-04-20 90.00 92.20 90.00 91.60 0.0M
2023-04-19 94.90 94.90 89.10 90.00 0.1M
2023-04-18 96.00 96.50 93.00 94.90 0.0M
2023-04-17 95.30 96.50 95.00 96.00 0.0M
2023-04-14 96.00 97.50 93.20 95.00 0.0M
2023-04-13 97.20 97.50 94.80 96.00 0.0M
2023-04-12 97.10 97.20 94.60 97.20 0.0M
2023-04-11 97.70 97.70 95.70 97.10 0.0M
2023-04-06 97.90 98.30 96.00 97.70 0.0M
2023-04-05 99.50 100.60 94.00 100.00 0.0M
2023-04-04 100.20 102.00 95.60 96.10 0.0M
2023-04-03 103.60 103.60 100.00 100.00 0.0M
2023-03-31 100.60 103.60 100.00 103.60 0.0M
2023-03-30 101.20 105.80 100.20 102.00 0.0M
2023-03-29 99.20 100.40 99.00 100.00 0.0M
2023-03-28 98.70 102.60 98.70 100.40 0.0M
2023-03-27 99.20 99.20 99.00 99.00 0.0M
2023-03-24 99.00 100.40 98.80 99.20 0.0M
2023-03-23 99.00 99.20 98.60 99.00 0.0M
2023-03-22 99.20 99.50 98.00 99.00 0.0M
2023-03-21 100.00 100.80 98.70 99.20 0.0M
2023-03-20 102.20 102.20 98.50 100.80 0.0M
2023-03-17 103.00 104.20 101.00 102.20 0.0M
2023-03-16 107.20 107.20 101.00 103.00 0.0M
2023-03-15 109.00 109.00 101.20 103.00 0.0M
2023-03-14 102.40 104.80 102.40 104.80 0.0M
2023-03-13 102.20 109.20 102.20 103.00 0.0M
2023-03-10 102.60 103.40 101.00 102.20 0.0M
2023-03-09 104.00 105.40 104.00 105.00 0.0M
2023-03-08 104.20 106.40 104.00 104.80 0.0M
2023-03-07 104.00 105.00 103.60 104.00 0.0M
2023-03-06 102.00 105.00 101.00 103.60 0.0M
2023-03-03 101.20 103.00 101.00 102.00 0.0M
2023-03-02 104.80 104.80 101.00 102.00 0.0M
2023-03-01 109.00 109.00 101.00 105.00 0.1M
2023-02-28 105.00 106.60 103.60 106.00 1.3M
2023-02-27 104.20 105.00 102.00 105.00 0.2M
2023-02-24 105.20 105.20 102.80 104.20 0.0M
2023-02-23 104.40 112.40 102.80 105.00 0.0M
2023-02-22 101.60 104.00 100.60 104.00 0.0M
2023-02-21 105.60 105.60 101.20 101.20 0.3M
2023-02-20 104.20 104.20 102.40 102.40 0.0M
2023-02-17 102.80 105.40 101.20 104.20 0.0M
2023-02-16 103.60 104.00 100.00 103.40 0.0M
2023-02-15 104.60 104.60 100.20 103.80 0.0M
2023-02-14 111.00 115.00 99.50 104.60 0.1M
2023-02-13 110.20 114.20 108.80 110.00 0.0M
2023-02-10 111.40 111.40 107.00 108.60 0.0M
2023-02-09 110.00 112.80 107.40 111.40 0.0M
2023-02-08 112.60 115.00 109.40 110.20 0.0M
2023-02-07 109.60 113.40 108.60 112.60 0.0M
2023-02-06 114.40 114.40 107.20 109.60 0.0M
2023-02-03 111.00 114.60 111.00 114.40 0.0M
2023-02-02 114.00 119.40 110.00 111.00 0.0M
2023-02-01 109.60 111.80 106.00 111.20 0.0M
2023-01-31 109.00 114.00 107.60 109.60 0.0M
2023-01-30 106.00 109.60 104.80 108.20 0.0M
2023-01-27 103.40 106.00 103.40 105.40 0.0M
2023-01-26 104.20 105.00 102.80 103.20 0.0M
2023-01-25 105.00 105.00 102.40 103.80 0.1M
2023-01-24 99.70 104.00 96.90 102.20 0.0M
2023-01-23 100.00 100.00 99.40 99.90 0.0M
2023-01-20 97.50 100.00 96.90 99.60 0.0M
2023-01-19 98.50 100.00 96.90 97.50 0.0M
2023-01-18 97.70 99.90 97.00 98.50 0.0M
2023-01-17 97.50 99.60 97.30 98.80 0.2M
2023-01-16 99.60 101.60 97.00 98.00 0.0M
2023-01-13 101.60 103.00 99.00 99.00 0.0M
2023-01-12 105.20 105.20 101.60 101.60 0.0M
2023-01-11 105.40 106.00 102.80 104.80 0.0M
2023-01-10 106.20 106.80 103.40 105.40 0.0M
2023-01-09 108.80 109.00 102.80 106.20 0.0M
2023-01-05 106.80 109.00 106.80 108.20 0.5M
2023-01-04 104.80 109.00 103.20 106.80 0.2M
2023-01-03 106.00 108.60 101.80 104.80 0.0M
2023-01-02 105.80 106.80 103.80 106.00 0.0M