Fabege AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	109.23	109.65	108.30	108.95	103.58	52,565
2023-12-15	112.50	113.35	109.55	109.88	104.46	116,770
2023-12-14	107.75	112.95	107.75	111.40	105.91	361,946
2023-12-13	100.93	101.80	99.960	100.38	95.425	33,830
2023-12-12	100.35	101.70	100.15	100.20	95.259	30,256
2023-12-11	99.000	101.55	99.000	101.49	96.485	45,476
2023-12-08	100.54	101.40	98.940	99.045	94.161	58,959
2023-12-07	98.930	102.05	98.900	101.84	96.813	95,052
2023-12-06	97.340	100.35	97.240	99.970	95.040	84,130
2023-12-05	95.810	100.70	95.800	99.110	94.223	188,440
2023-12-04	95.940	96.840	95.360	95.380	90.677	1,185,129
2023-12-01	94.470	95.827	92.980	95.520	90.810	99,112
2023-11-30	95.746	95.746	93.900	94.570	89.907	3,276,404
2023-11-29	96.100	97.660	95.720	96.760	91.989	346,963
2023-11-28	95.955	96.580	94.480	95.040	90.353	319,868
2023-11-27	95.480	97.020	95.040	97.020	92.236	91,311
2023-11-24	96.360	96.720	94.660	95.450	90.743	24,788
2023-11-23	95.000	98.200	95.000	95.830	91.104	65,748
2023-11-22	94.290	96.460	94.000	96.360	91.608	36,155
2023-11-21	95.800	96.460	94.330	94.330	89.678	100,466
2023-11-20	95.850	96.500	94.400	95.980	91.247	152,370
2023-11-17	94.620	96.340	94.620	94.640	89.973	65,433
2023-11-16	95.710	96.520	93.556	94.570	89.907	72,058
2023-11-15	99.585	101.55	95.770	96.240	91.494	192,467
2023-11-14	89.420	99.638	89.420	98.600	93.738	771,671
2023-11-13	89.930	90.720	88.715	89.510	85.096	433,708
2023-11-10	89.510	89.980	88.880	88.890	84.507	48,796
2023-11-09	88.460	90.420	88.360	89.750	85.324	42,354
2023-11-08	89.870	90.060	88.100	88.800	84.421	195,052
2023-11-07	89.720	90.780	89.500	90.610	86.142	296,038
2023-11-06	91.930	92.000	89.400	89.610	85.191	167,272
2023-11-03	90.710	92.240	90.490	90.490	86.028	1,091,705
2023-11-02	85.000	90.720	85.000	90.490	86.028	2,127,521
2023-11-01	83.440	84.140	82.980	83.380	79.268	141,352
2023-10-31	80.760	83.340	80.760	83.150	79.050	87,262
2023-10-30	79.920	80.780	79.920	80.520	76.549	38,185
2023-10-27	78.460	79.505	77.840	79.050	75.152	64,738
2023-10-26	76.500	78.340	76.060	77.810	73.973	68,458
2023-10-25	79.160	79.683	75.920	77.270	73.460	94,249
2023-10-24	78.330	80.220	77.840	79.720	75.789	47,398
2023-10-23	77.660	78.245	76.680	77.880	74.040	399,260
2023-10-20	77.460	78.840	76.040	78.840	74.952	215,132
2023-10-19	81.730	81.730	79.160	81.730	77.700	69,648
2023-10-18	83.560	83.560	81.730	81.730	77.700	100,575
2023-10-17	85.000	85.000	83.420	84.220	80.067	32,249
2023-10-16	85.850	86.100	85.206	85.500	81.284	22,448
2023-10-13	86.780	87.700	85.960	86.300	82.044	38,484
2023-10-12	86.700	89.140	86.180	88.190	83.841	322,703
2023-10-11	86.760	87.602	86.500	86.760	82.482	21,534
2023-10-10	86.320	87.660	85.760	87.410	83.100	33,049
2023-10-09	84.940	85.660	84.640	84.940	80.751	47,224
2023-10-06	85.470	86.000	83.740	85.230	81.027	100,012
2023-10-05	83.700	84.753	83.640	83.950	79.810	11,230
2023-10-04	82.980	83.720	82.980	83.510	79.392	12,804
2023-10-03	86.400	86.920	83.580	83.630	79.506	12,748
2023-10-02	87.510	89.180	86.140	86.730	82.453	2,125,689
2023-09-29	85.740	88.080	85.520	87.860	83.527	82,775
2023-09-28	86.630	87.320	85.540	87.080	82.216	88,362
2023-09-27	87.730	87.840	86.280	86.380	81.555	32,174
2023-09-26	90.720	90.720	87.600	88.470	83.528	77,800

← NewerPage 13 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.