Fabege AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	64.875	64.950	64.875	64.875	64.875	0
2026-10-22	64.300	64.950	64.300	64.300	64.300	0
2026-10-21	64.800	64.950	63.900	63.900	63.900	0
2026-10-20	64.950	65.600	64.950	65.600	65.600	0
2026-10-19	64.700	64.950	64.550	64.550	64.550	0
2026-10-16	65.050	65.050	64.950	65.050	65.050	19,536
2026-10-15	64.550	65.000	64.550	64.900	64.900	29,557
2026-10-14	63.700	65.175	63.650	64.250	64.250	174,899
2026-10-13	63.700	63.700	63.400	63.550	63.550	3,727
2026-10-12	63.450	63.450	62.800	62.900	62.900	84,327
2026-10-09	64.950	64.950	64.150	64.225	64.225	10,515
2026-10-08	64.725	66.050	63.800	65.050	65.050	51,290
2026-10-07	65.300	66.050	64.850	65.225	65.225	91,451
2026-10-06	65.275	65.700	65.275	65.600	65.600	25,819
2026-10-05	64.375	64.950	64.300	64.700	64.700	751,438
2026-10-02	64.800	64.800	64.200	64.625	64.625	33,184
2026-10-01	65.800	66.450	65.300	65.625	65.625	18,061
2026-09-30	67.200	67.200	66.200	66.700	66.700	51,616
2026-09-29	65.875	67.475	65.875	67.250	67.250	16,873
2026-09-28	66.350	66.350	65.500	66.000	66.000	18,218
2026-09-25	67.075	67.200	66.250	66.675	66.675	30,179
2026-09-24	67.850	67.850	66.600	66.750	66.750	26,595
2026-09-23	68.750	68.750	68.100	68.475	68.475	872
2026-09-22	69.600	69.650	69.200	69.650	69.650	1,265
2026-09-21	69.500	69.700	69.050	69.700	69.700	46,777
2026-09-18	69.300	69.300	69.050	69.050	69.050	28,136
2026-09-17	69.125	69.550	68.900	69.150	69.150	16,882
2026-09-16	68.975	69.525	68.875	68.875	68.875	11,229
2026-09-15	69.475	69.475	68.825	68.882	68.882	28,078
2026-09-14	69.975	70.400	69.350	69.831	69.831	35,994
2026-09-11	70.250	70.525	69.744	70.400	70.400	33,311
2026-09-10	71.150	71.475	70.350	70.600	70.600	7,554
2026-09-09	71.675	72.150	71.275	71.925	71.925	49,490
2026-09-08	72.400	72.500	72.000	72.126	72.126	80,779
2026-09-07	72.275	72.400	71.800	72.031	72.031	7,211
2026-09-04	72.550	72.850	72.150	72.225	72.225	7,406
2026-09-03	71.975	73.000	71.850	72.300	72.300	13,522
2026-09-02	71.850	72.400	71.550	72.150	72.150	752,878
2026-09-01	71.525	72.200	71.400	71.506	71.506	42,438
2026-08-28	73.600	73.600	73.100	73.100	73.100	19,309
2026-08-27	73.275	73.475	72.900	73.225	73.225	52,579
2026-08-26	74.000	74.300	73.400	73.624	73.624	10,846
2026-08-25	74.150	74.500	74.150	74.296	74.296	69,815
2026-08-24	74.600	74.650	73.600	73.754	73.754	59,347
2026-08-21	75.050	75.900	75.050	75.850	75.850	47,089
2026-08-20	75.450	75.600	75.050	75.600	75.600	185,576
2026-08-19	76.450	76.516	75.050	75.675	75.675	118,084
2026-08-18	76.300	76.651	76.300	76.651	76.651	2,694
2026-08-17	76.500	76.500	76.200	76.225	76.225	5,561
2026-08-14	76.625	77.700	76.250	77.500	77.500	39,089
2026-08-13	76.875	76.875	75.800	76.825	76.825	24,017
2026-08-12	76.050	76.800	76.050	76.700	76.700	4,879
2026-08-11	75.875	76.000	75.350	75.899	75.899	7,053
2026-08-10	76.175	76.600	75.550	76.559	76.559	9,174
2026-08-07	75.850	76.300	75.850	76.025	76.025	1,959
2026-08-06	75.600	76.050	75.500	75.800	75.800	4,196
2026-08-05	76.550	76.550	76.100	76.425	76.425	865
2026-08-04	76.200	76.750	76.200	76.241	76.241	38,472
2026-08-03	74.600	76.150	74.600	75.800	75.800	2,849
2026-07-31	75.450	75.750	74.700	75.450	75.450	75,989

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-09	0.5000 SEK
2025-10-10	0.5000 SEK
2025-07-11	0.5000 SEK
2025-04-24	0.5000 SEK
2025-01-07	0.4500 SEK
2024-10-03	0.4500 SEK
2024-07-01	0.4500 SEK
2024-04-10	0.4500 SEK
2024-01-05	0.6000 SEK
2023-09-29	0.6000 SEK
2023-06-29	0.6000 SEK
2023-03-30	0.6000 SEK
2023-01-05	1.0000 SEK
2022-09-30	1.0000 SEK
2022-06-30	1.0000 SEK
2022-03-30	1.0000 SEK
2021-09-28	1.8000 SEK
2021-03-26	1.8000 SEK
2020-10-05	1.6000 SEK
2020-04-03	1.6000 SEK
2019-04-03	2.6500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.