Fabege AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	85.900	89.100	85.500	88.125	84.679	30,983
2024-06-11	87.150	87.150	86.000	86.925	83.526	78,236
2024-06-10	87.900	87.900	86.800	87.025	83.622	8,019
2024-06-07	91.050	91.050	87.950	88.875	85.400	41,231
2024-06-06	91.875	91.875	91.875	91.875	88.283	0
2024-06-05	93.125	94.950	91.450	91.875	88.283	137,813
2024-06-04	90.400	92.100	90.400	91.725	88.139	20,052
2024-06-03	89.300	90.750	88.600	90.425	86.889	27,481
2024-05-31	89.075	89.700	88.500	89.500	86.001	985,635
2024-05-30	87.750	89.600	87.750	89.275	85.784	11,885
2024-05-29	89.275	89.350	87.350	87.550	84.127	32,330
2024-05-28	89.775	90.900	89.450	89.725	86.217	15,678
2024-05-24	89.375	89.950	89.034	89.725	86.217	10,423
2024-05-23	91.600	91.600	89.950	90.350	86.817	15,175
2024-05-22	90.400	93.500	89.800	92.975	89.340	26,520
2024-05-21	90.200	90.800	90.000	90.325	86.793	8,031
2024-05-20	91.075	91.700	90.600	91.325	87.754	10,528
2024-05-17	92.600	92.600	91.400	91.825	88.235	14,126
2024-05-16	94.500	95.200	92.900	93.175	89.532	17,135
2024-05-15	92.150	94.900	92.150	94.850	91.141	24,596
2024-05-14	90.625	91.150	89.650	90.425	86.889	270,582
2024-05-13	89.675	90.750	89.600	90.600	87.058	647,782
2024-05-10	90.175	90.600	89.000	89.950	86.433	45,830
2024-05-09	89.900	89.900	89.900	89.900	86.385	0
2024-05-08	90.725	93.200	89.900	89.900	86.385	112,284
2024-05-07	88.525	90.700	88.100	89.900	86.385	11,935
2024-05-03	87.425	88.750	85.000	86.850	83.454	206,361
2024-05-02	85.175	87.150	84.700	86.800	83.406	231,840
2024-05-01	84.250	84.250	84.250	84.250	80.956	0
2024-04-30	84.350	85.300	83.800	84.250	80.956	931,996
2024-04-29	82.725	84.850	82.700	84.250	80.956	29,211
2024-04-26	82.275	83.500	81.750	83.200	79.947	89,176
2024-04-25	83.200	83.200	80.200	80.725	77.569	847,502
2024-04-24	87.800	87.800	85.250	85.825	82.469	100,763
2024-04-23	88.825	89.150	88.350	88.775	85.304	89,658
2024-04-22	88.000	89.500	87.600	88.450	84.992	2,776,177
2024-04-19	86.675	88.200	86.400	87.975	84.535	74,165
2024-04-18	86.025	87.300	85.650	86.600	83.214	55,299
2024-04-17	85.750	86.800	85.250	85.550	82.205	87,128
2024-04-16	84.700	86.750	84.700	86.450	83.070	156,568
2024-04-15	87.050	87.350	85.350	85.350	82.013	1,373,918
2024-04-12	90.075	90.350	87.100	87.900	84.463	95,144
2024-04-11	87.300	89.350	86.750	87.500	84.079	88,445
2024-04-10	90.650	91.150	86.300	88.500	85.040	117,935
2024-04-09	91.100	92.900	90.550	91.225	87.226	50,983
2024-04-08	94.425	95.000	93.900	94.550	90.405	16,926
2024-04-05	95.200	95.200	93.750	94.100	89.975	67,687
2024-04-04	96.750	96.750	95.500	95.725	91.529	66,781
2024-04-03	97.450	98.350	95.900	96.525	92.293	56,159
2024-04-02	99.400	99.500	97.000	97.100	92.843	27,407
2024-03-28	100.75	101.60	99.800	100.30	95.898	16,875
2024-03-27	98.510	100.75	97.800	100.30	95.898	58,310
2024-03-26	99.000	99.000	96.980	97.770	93.484	17,748
2024-03-25	98.185	99.720	98.000	98.820	94.488	1,503,992
2024-03-22	96.360	99.460	96.360	98.895	94.560	27,157
2024-03-21	96.780	98.640	96.780	97.500	93.226	16,192
2024-03-20	92.790	94.526	92.600	94.360	90.223	10,161
2024-03-19	90.590	93.109	90.540	92.720	88.655	25,312
2024-03-18	92.130	93.280	90.700	91.310	87.307	21,656
2024-03-15	93.532	93.532	91.700	92.080	88.043	57,028

← NewerPage 11 of 22 · 1,270 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.