Fabege AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	78.390	79.380	77.540	78.200	73.832	100,343
2023-06-30	78.350	78.420	76.920	77.750	73.407	29,404
2023-06-29	77.800	77.800	76.780	77.040	72.736	154,229
2023-06-28	76.000	77.568	76.000	77.530	72.633	120,729
2023-06-27	75.880	75.880	75.180	75.770	70.984	130,137
2023-06-26	74.990	75.580	74.400	75.290	70.534	97,470
2023-06-23	75.510	75.510	75.510	75.510	70.740	0
2023-06-22	74.820	76.000	74.820	75.510	70.740	59,788
2023-06-21	75.310	75.980	74.520	75.270	70.515	88,450
2023-06-20	77.120	77.120	76.108	76.210	71.396	1,011,997
2023-06-19	78.550	78.620	77.419	78.360	73.410	65,698
2023-06-16	80.300	80.420	78.380	78.800	73.822	248,234
2023-06-15	80.810	81.560	79.440	79.700	74.665	85,814
2023-06-14	81.380	83.180	81.380	81.520	76.370	95,643
2023-06-13	82.540	82.540	81.200	81.570	76.417	79,947
2023-06-12	85.009	85.009	82.540	83.010	77.766	68,737
2023-06-09	83.970	86.180	83.720	85.850	80.427	33,596
2023-06-08	85.380	85.500	84.120	84.340	79.012	64,231
2023-06-07	84.250	86.240	84.060	85.970	80.539	104,657
2023-06-06	83.690	83.690	83.690	83.690	78.403	0
2023-06-05	82.490	85.220	82.440	83.690	78.403	94,672
2023-06-02	78.840	82.840	78.700	82.620	77.401	207,389
2023-06-01	77.320	78.440	75.800	77.550	72.651	90,715
2023-05-31	78.060	78.060	76.260	77.400	72.511	95,552
2023-05-30	78.860	79.640	78.860	79.470	74.450	48,014
2023-05-26	79.960	80.640	79.080	79.160	74.160	116,319
2023-05-25	81.180	81.600	80.120	80.970	75.855	59,682
2023-05-24	82.150	82.800	81.160	81.650	76.492	72,587
2023-05-23	80.390	83.460	80.360	82.720	77.495	78,205
2023-05-22	78.400	80.780	78.400	80.540	75.452	405,789
2023-05-19	79.420	79.420	78.140	78.690	73.719	1,020,805
2023-05-18	80.230	80.230	80.230	80.230	75.162	0
2023-05-17	79.560	80.230	77.820	80.230	75.162	29,352
2023-05-16	79.310	80.980	79.161	80.230	75.162	1,027,562
2023-05-15	78.360	80.140	77.360	79.590	74.562	117,732
2023-05-12	80.880	80.880	78.510	78.510	73.551	201,147
2023-05-11	78.700	81.700	78.660	80.950	75.836	562,342
2023-05-10	74.400	78.100	73.660	77.640	72.736	179,822
2023-05-09	75.750	76.000	72.980	73.670	69.016	551,082
2023-05-05	77.700	79.760	77.700	78.910	73.925	163,432
2023-05-04	77.200	77.960	75.760	77.470	72.576	312,691
2023-05-03	78.400	78.400	76.400	77.400	72.511	387,887
2023-05-02	81.950	82.000	77.940	78.600	73.635	280,216
2023-04-28	81.770	82.880	79.460	81.450	76.305	439,768
2023-04-27	76.430	81.600	75.600	81.040	75.921	133,680
2023-04-26	80.800	80.800	76.100	77.330	72.445	330,984
2023-04-25	84.530	84.560	81.000	81.760	76.595	124,448
2023-04-24	85.960	85.960	84.140	84.680	79.331	92,883
2023-04-21	86.280	86.320	85.140	86.060	80.624	44,742
2023-04-20	87.300	87.460	85.250	85.250	79.865	147,073
2023-04-19	87.020	87.180	84.920	85.830	80.408	121,014
2023-04-18	88.143	88.143	87.160	87.720	82.179	164,085
2023-04-17	87.420	88.060	86.660	87.420	81.898	355,098
2023-04-14	85.020	87.940	85.020	86.580	81.111	155,066
2023-04-13	83.520	84.520	82.480	83.550	78.272	177,043
2023-04-12	83.050	85.000	82.900	83.870	78.572	147,645
2023-04-11	81.280	82.140	80.360	81.700	76.539	224,225
2023-04-06	78.160	79.980	78.008	79.070	74.075	74,087
2023-04-05	80.800	80.800	78.420	79.070	74.075	180,645
2023-04-04	79.668	81.920	79.668	80.690	75.593	142,440

← NewerPage 15 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.