Fabege AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	89.450	93.300	89.450	92.650	89.500	14,735
2024-09-04	88.500	90.150	88.500	89.800	86.747	23,722
2024-09-03	89.750	90.150	87.750	88.400	85.395	24,483
2024-09-02	90.575	91.000	89.350	89.350	86.312	10,773
2024-08-30	90.500	91.950	90.500	90.650	87.568	21,937
2024-08-29	92.050	92.050	89.900	90.175	87.109	8,294
2024-08-28	92.775	93.500	92.100	92.425	89.283	34,495
2024-08-27	94.625	95.000	92.500	92.650	89.500	15,676
2024-08-23	91.400	93.200	91.400	92.775	89.621	22,266
2024-08-22	90.850	91.200	90.850	91.075	87.979	42,338
2024-08-21	91.075	92.000	89.900	89.900	86.844	2,030
2024-08-20	92.725	93.100	91.200	91.925	88.800	1,058
2024-08-19	90.600	92.100	90.600	91.500	88.389	3,999
2024-08-16	90.100	90.900	89.750	90.150	87.085	10,255
2024-08-15	91.400	91.400	89.800	90.075	87.013	16,407
2024-08-14	91.400	91.450	90.550	91.075	87.979	17,379
2024-08-13	90.950	90.950	89.350	90.825	87.737	28,495
2024-08-12	91.850	92.500	89.900	89.900	86.844	5,968
2024-08-09	91.250	92.800	91.250	91.675	88.558	4,074
2024-08-08	90.425	90.700	89.300	90.600	87.520	5,965
2024-08-07	88.500	90.900	88.500	90.775	87.689	25,897
2024-08-06	87.425	87.600	85.200	87.200	84.235	3,421
2024-08-05	88.500	88.500	84.900	86.975	84.018	23,005
2024-08-02	89.875	91.700	88.500	91.025	87.930	27,111
2024-08-01	90.100	91.450	90.100	90.350	87.278	14,940
2024-07-31	89.500	90.450	89.500	89.650	86.602	6,779
2024-07-30	89.850	89.850	88.450	88.975	85.950	3,701
2024-07-29	89.125	90.000	88.850	89.250	86.216	4,767
2024-07-26	88.100	89.200	87.550	88.725	85.709	8,392
2024-07-25	88.900	88.900	86.950	88.625	85.612	14,585
2024-07-24	88.400	89.375	88.400	89.375	86.337	13,195
2024-07-23	90.500	90.500	88.650	89.275	86.240	24,417
2024-07-22	90.525	92.050	90.400	90.925	87.834	134,663
2024-07-19	90.750	91.350	89.825	89.825	86.771	10,918
2024-07-18	91.750	91.750	90.650	91.700	88.583	31,481
2024-07-17	90.150	91.350	90.150	91.075	87.979	7,765
2024-07-16	92.100	94.000	90.400	90.650	87.568	21,987
2024-07-15	92.300	94.000	91.100	91.950	88.824	36,127
2024-07-12	92.550	92.550	91.250	92.000	88.872	20,104
2024-07-11	90.800	92.800	89.500	92.150	89.017	6,093
2024-07-10	88.600	91.350	88.500	90.725	87.641	1,934,858
2024-07-09	87.450	88.700	87.450	87.675	84.694	31,088
2024-07-08	84.200	87.150	83.700	86.400	83.463	55,939
2024-07-05	82.200	86.150	82.200	84.625	81.748	13,194
2024-07-04	82.350	83.700	82.350	83.000	80.178	32,150
2024-07-03	83.100	83.300	81.500	81.900	79.116	58,207
2024-07-02	82.950	83.150	81.800	82.025	79.236	15,857
2024-07-01	84.550	85.500	82.900	83.625	80.782	61,905
2024-06-28	84.200	85.300	84.200	85.200	81.869	13,336
2024-06-27	83.150	84.200	83.150	84.200	80.908	11,696
2024-06-26	83.650	84.050	82.700	83.300	80.043	11,194
2024-06-25	84.075	85.000	83.100	83.100	79.851	44,792
2024-06-24	83.025	85.000	82.300	85.000	81.677	4,953,465
2024-06-21	83.425	83.425	83.425	83.425	80.163	0
2024-06-20	82.050	83.900	82.050	83.425	80.163	781,508
2024-06-19	82.500	82.500	81.000	81.575	78.386	6,447
2024-06-18	83.825	83.950	81.700	82.625	79.394	20,350
2024-06-17	86.050	86.050	84.550	84.975	81.653	1,033,486
2024-06-14	86.950	86.950	85.500	85.975	82.613	19,094
2024-06-13	87.900	88.950	87.250	87.925	84.487	14,362

← NewerPage 10 of 22 · 1,263 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.