Fabege AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	79.690	80.260	79.400	79.690	74.656	111,573
2023-03-31	79.230	79.720	77.720	79.080	74.085	119,119
2023-03-30	77.160	79.556	77.160	79.110	74.113	57,099
2023-03-29	74.830	76.028	73.260	75.800	70.450	153,750
2023-03-28	76.970	77.540	73.620	73.820	68.609	74,370
2023-03-27	78.040	78.060	76.370	76.370	70.979	52,179
2023-03-24	78.220	78.220	75.580	77.190	71.742	173,289
2023-03-23	78.640	79.100	77.860	78.320	72.792	229,777
2023-03-22	80.750	80.900	77.860	78.610	73.061	495,555
2023-03-21	83.280	83.800	82.120	82.590	76.760	366,279
2023-03-20	80.730	83.000	80.660	82.710	76.872	716,306
2023-03-17	83.760	84.040	80.880	82.060	76.268	514,353
2023-03-16	85.320	85.320	81.800	82.700	76.863	216,547
2023-03-15	83.100	85.060	82.360	83.100	77.234	589,556
2023-03-14	84.110	85.520	83.820	84.090	78.155	161,041
2023-03-13	81.980	84.360	79.240	83.400	77.513	422,646
2023-03-10	82.390	82.440	80.920	81.280	75.543	518,567
2023-03-09	86.580	86.580	83.060	83.210	77.337	124,313
2023-03-08	86.850	87.320	86.240	86.660	80.543	77,418
2023-03-07	87.890	88.424	87.120	87.600	81.417	219,601
2023-03-06	88.400	88.400	86.420	87.180	81.026	232,689
2023-03-03	85.890	86.660	85.660	86.110	80.032	59,488
2023-03-02	85.370	86.840	85.020	85.760	79.707	51,508
2023-03-01	87.910	88.160	85.520	85.900	79.837	486,570
2023-02-28	88.420	88.960	87.260	88.910	82.634	449,993
2023-02-27	86.900	88.830	86.900	88.830	82.560	52,003
2023-02-24	89.330	89.660	86.800	86.850	80.720	285,656
2023-02-23	89.880	89.920	88.520	88.930	82.653	156,912
2023-02-22	88.770	89.360	87.960	89.130	82.839	141,959
2023-02-21	90.900	90.980	88.500	88.940	82.662	86,895
2023-02-20	91.690	93.000	91.000	91.690	85.218	301,186
2023-02-17	91.530	92.120	91.040	91.890	85.404	722,544
2023-02-16	94.980	94.980	91.640	91.720	85.246	555,542
2023-02-15	95.020	95.020	93.240	94.430	87.765	97,766
2023-02-14	96.050	97.740	95.120	96.710	89.884	831,649
2023-02-13	94.720	95.210	92.680	94.370	87.709	115,417
2023-02-10	93.070	95.540	92.820	94.280	87.625	134,732
2023-02-09	98.820	98.820	93.860	94.590	87.913	494,687
2023-02-08	96.700	100.00	96.180	98.270	91.334	291,210
2023-02-07	92.960	96.520	92.380	95.820	89.057	418,197
2023-02-06	104.65	104.70	94.220	95.350	88.620	855,477
2023-02-03	107.83	108.65	104.40	104.65	97.263	198,658
2023-02-02	102.55	109.35	102.55	108.68	101.00	167,839
2023-02-01	99.320	100.85	99.320	100.07	93.002	123,113
2023-01-31	100.06	100.55	98.300	99.220	92.217	26,589
2023-01-30	102.55	102.55	99.880	100.82	93.704	68,953
2023-01-27	102.58	104.00	102.20	103.83	96.497	17,920
2023-01-26	105.25	105.25	101.74	101.74	94.554	81,612
2023-01-25	104.38	104.75	103.55	103.68	96.357	303,581
2023-01-24	103.48	105.00	102.75	104.08	96.729	78,000
2023-01-23	101.64	103.45	101.60	102.88	95.614	48,639
2023-01-20	100.13	102.35	100.10	101.22	94.071	139,215
2023-01-19	102.40	103.40	100.50	101.41	94.252	143,385
2023-01-18	105.38	106.40	103.00	103.43	96.125	195,285
2023-01-17	105.50	106.75	103.85	105.28	97.844	200,718
2023-01-16	101.47	103.20	100.75	102.55	95.312	104,862
2023-01-13	99.660	101.40	98.720	100.94	93.815	63,526
2023-01-12	98.630	100.05	98.120	99.820	92.774	78,071
2023-01-11	94.440	98.740	94.440	98.135	91.208	236,371
2023-01-10	93.680	94.720	92.700	94.200	87.551	212,333

← NewerPage 16 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.