Fabege AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	93.320	96.580	93.320	93.610	89.506	30,357
2024-03-13	92.390	93.800	91.780	93.200	89.114	52,548
2024-03-12	94.560	95.200	92.460	92.800	88.732	39,032
2024-03-11	92.800	95.130	92.800	95.130	90.960	44,134
2024-03-08	89.080	93.750	89.080	93.750	89.640	297,930
2024-03-07	85.500	90.320	84.880	88.800	84.907	15,185
2024-03-06	86.330	88.040	85.780	86.420	82.631	33,737
2024-03-05	84.780	85.140	84.200	84.300	80.604	28,543
2024-03-04	87.100	87.100	84.470	84.470	80.767	47,459
2024-03-01	86.070	87.233	84.640	86.880	83.071	46,761
2024-02-29	84.720	85.740	84.359	84.980	81.255	65,784
2024-02-28	85.040	85.040	83.560	83.950	80.270	39,109
2024-02-27	85.610	86.180	85.240	85.610	81.857	90,329
2024-02-26	86.500	86.500	85.374	85.820	82.058	26,473
2024-02-23	88.500	88.500	86.360	86.760	82.957	38,826
2024-02-22	86.920	88.480	86.060	88.110	84.247	27,390
2024-02-21	87.520	87.520	86.220	87.030	83.215	136,122
2024-02-20	88.610	88.640	87.740	88.370	84.496	11,952
2024-02-19	89.010	90.000	88.620	89.210	85.299	2,041,101
2024-02-16	90.520	90.880	89.320	89.320	85.404	28,884
2024-02-15	88.950	90.320	88.640	89.710	85.777	31,633
2024-02-14	88.760	89.160	88.120	88.290	84.419	49,046
2024-02-13	90.580	91.300	87.140	88.740	84.850	166,812
2024-02-12	88.740	90.820	88.740	89.600	85.672	1,006,815
2024-02-09	90.970	91.540	88.574	89.240	85.328	16,892
2024-02-08	91.520	91.980	89.920	90.900	86.915	48,927
2024-02-07	91.120	93.997	90.660	92.060	88.024	151,048
2024-02-06	93.260	93.260	91.120	91.680	87.661	61,849
2024-02-05	94.150	94.680	92.600	93.490	89.392	83,440
2024-02-02	97.000	97.000	93.940	94.740	90.587	54,755
2024-02-01	97.090	97.560	94.420	95.770	91.572	20,846
2024-01-31	98.755	100.35	97.600	97.920	93.627	25,586
2024-01-30	100.29	100.80	98.420	98.625	94.301	60,527
2024-01-29	98.820	100.30	97.900	99.560	95.195	46,976
2024-01-26	98.145	98.894	96.580	97.990	93.694	33,259
2024-01-25	96.410	97.931	96.300	97.380	93.111	21,013
2024-01-24	96.870	98.280	96.740	97.000	92.748	338,845
2024-01-23	98.860	99.040	95.794	96.510	92.279	28,527
2024-01-22	95.650	96.720	95.340	95.970	91.763	2,727,755
2024-01-19	95.680	95.680	94.160	94.820	90.663	28,659
2024-01-18	95.490	96.880	95.120	95.900	91.696	24,933
2024-01-17	96.680	96.680	94.940	95.720	91.524	97,235
2024-01-16	99.070	99.700	97.740	98.105	93.804	59,072
2024-01-15	102.43	102.95	99.440	99.960	95.578	43,564
2024-01-12	101.49	102.68	101.10	102.68	98.174	118,734
2024-01-11	103.55	103.80	100.05	100.05	95.664	104,487
2024-01-10	101.65	103.50	101.65	103.25	98.724	67,757
2024-01-09	103.15	103.15	101.16	101.57	97.113	1,113,536
2024-01-08	103.16	103.16	100.40	102.95	98.437	54,812
2024-01-05	104.03	104.83	102.15	104.83	100.23	104,604
2024-01-04	104.95	106.90	104.20	104.83	99.656	51,402
2024-01-03	106.85	107.90	105.10	105.48	100.27	57,573
2024-01-02	107.10	108.40	106.55	107.38	102.08	471,645
2023-12-29	107.88	109.20	107.85	108.65	103.29	20,794
2023-12-28	108.78	109.15	107.60	108.55	103.20	9,210
2023-12-27	108.28	110.10	107.42	108.13	102.79	15,054
2023-12-22	106.23	108.65	105.65	107.18	101.89	264,576
2023-12-21	107.88	108.60	106.40	106.70	101.44	21,982
2023-12-20	109.28	109.40	108.44	108.50	103.15	12,560
2023-12-19	108.85	110.70	108.05	108.90	103.53	16,454

← NewerPage 12 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.