Fabege AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	90.380	91.760	90.380	91.370	86.266	102,716
2023-09-22	90.450	91.440	90.060	90.460	85.407	17,000
2023-09-21	91.590	91.960	90.500	91.740	86.615	28,959
2023-09-20	92.290	93.200	91.540	92.590	87.418	38,621
2023-09-19	91.489	92.440	91.489	92.370	87.210	58,348
2023-09-18	93.636	93.636	91.460	92.020	86.880	8,833
2023-09-15	95.870	96.400	93.860	94.070	88.815	73,806
2023-09-14	94.270	95.820	92.860	95.560	90.222	153,295
2023-09-13	91.330	92.140	90.060	91.190	86.096	42,397
2023-09-12	92.510	93.160	90.220	90.760	85.690	112,592
2023-09-11	92.180	93.860	92.180	93.830	88.588	34,965
2023-09-08	92.600	92.600	91.640	91.640	86.521	15,148
2023-09-07	93.760	94.120	92.920	93.440	88.220	6,393
2023-09-06	93.870	95.400	93.500	94.460	89.183	234,624
2023-09-05	94.180	94.740	93.600	94.170	88.909	30,321
2023-09-04	93.090	94.100	93.080	93.900	88.655	11,291
2023-09-01	93.890	94.080	92.360	92.730	87.550	35,767
2023-08-31	93.930	93.930	93.930	93.930	88.683	48,138
2023-08-30	90.100	92.600	90.100	90.940	85.860	29,486
2023-08-29	89.150	90.920	89.000	90.210	85.171	28,987
2023-08-28	88.689	89.440	86.540	88.689	83.735	11,718
2023-08-25	86.200	88.220	86.200	87.180	82.310	86,043
2023-08-24	87.300	88.600	86.980	87.600	82.706	19,575
2023-08-23	85.720	86.703	85.720	86.660	81.819	9,489
2023-08-22	83.220	84.700	83.220	84.460	79.742	11,301
2023-08-21	84.569	84.569	82.360	83.080	78.439	6,993
2023-08-18	86.760	86.980	84.526	85.110	80.356	23,246
2023-08-17	88.340	88.340	87.120	87.850	82.943	37,898
2023-08-16	88.170	89.000	87.720	88.560	83.613	32,848
2023-08-15	89.460	89.460	87.720	88.150	83.226	49,372
2023-08-14	87.460	90.000	87.460	89.160	84.179	87,756
2023-08-11	89.610	90.200	87.540	88.400	83.462	467,251
2023-08-10	89.640	89.640	89.640	89.640	84.633	123,151
2023-08-09	88.680	89.300	88.680	89.260	84.274	25,560
2023-08-08	88.650	89.820	87.560	87.560	82.669	15,208
2023-08-07	90.540	90.540	88.874	89.030	84.057	20,696
2023-08-04	89.620	91.042	89.540	90.890	85.813	111,070
2023-08-03	88.200	90.660	88.000	90.220	85.180	56,049
2023-08-02	88.880	89.440	88.080	88.080	83.160	58,324
2023-08-01	90.990	91.420	90.080	90.630	85.567	1,605,762
2023-07-31	90.440	92.160	90.440	91.940	86.804	21,971
2023-07-28	91.100	91.740	88.760	91.410	86.304	150,308
2023-07-27	91.060	92.720	91.060	92.220	87.068	93,387
2023-07-26	87.840	90.000	87.840	89.330	84.340	67,521
2023-07-25	88.450	88.450	86.180	88.450	83.509	42,683
2023-07-24	87.270	89.780	87.009	88.170	83.245	46,237
2023-07-21	87.580	88.080	86.460	87.980	83.065	82,988
2023-07-20	85.600	87.720	84.560	87.650	82.754	99,410
2023-07-19	82.770	86.900	82.380	86.500	81.668	71,561
2023-07-18	81.320	82.740	80.420	82.130	77.542	50,959
2023-07-17	80.590	81.920	80.020	81.210	76.673	57,043
2023-07-14	81.830	81.980	79.540	81.220	76.683	19,507
2023-07-13	81.720	82.700	81.040	82.650	78.033	123,325
2023-07-12	81.810	84.020	80.380	83.650	78.977	56,921
2023-07-11	79.200	81.500	79.060	80.740	76.230	40,588
2023-07-10	79.930	80.920	78.800	78.890	74.483	56,838
2023-07-07	79.730	80.400	77.540	80.020	75.550	168,781
2023-07-06	81.120	81.120	78.260	78.830	74.426	45,630
2023-07-05	81.140	81.980	81.100	81.910	77.334	89,993
2023-07-04	78.860	82.480	78.720	82.390	77.788	781,277

← NewerPage 14 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.