Fabege AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	93.840	93.840	92.200	93.160	86.584	261,751
2023-01-06	94.130	94.130	94.130	94.130	87.486	0
2023-01-05	93.060	94.380	93.060	94.130	87.486	23,424
2023-01-04	92.620	94.800	92.380	94.130	86.556	120,645
2023-01-03	91.200	92.560	90.880	92.170	84.754	210,678
2022-12-30	89.740	90.760	88.620	90.260	82.998	19,842
2022-12-29	88.620	90.300	87.560	89.690	82.474	36,977
2022-12-28	89.180	90.680	88.480	89.250	82.069	128,776
2022-12-23	88.650	90.640	88.600	90.050	82.805	112,353
2022-12-22	89.300	90.380	87.840	88.400	81.288	102,462
2022-12-21	86.300	90.280	86.300	89.950	82.713	135,295
2022-12-20	84.760	86.180	83.240	86.030	79.108	173,953
2022-12-19	86.880	87.140	84.920	85.770	78.869	213,799
2022-12-16	91.910	92.600	86.450	86.450	79.494	248,049
2022-12-15	94.390	96.480	91.820	92.710	85.251	407,363
2022-12-14	94.150	95.940	93.800	95.290	87.623	54,262
2022-12-13	91.850	96.000	89.840	93.930	86.373	184,568
2022-12-12	91.930	93.500	90.620	91.290	83.945	316,842
2022-12-09	89.600	90.320	88.480	90.210	82.952	45,524
2022-12-08	88.510	89.700	86.760	89.070	81.904	77,628
2022-12-07	88.820	88.820	87.540	88.310	81.205	100,306
2022-12-06	89.430	90.660	88.820	88.970	81.812	152,927
2022-12-05	89.040	91.440	89.040	89.990	82.750	82,121
2022-12-02	88.500	90.080	87.580	89.060	81.894	55,158
2022-12-01	89.320	90.400	87.060	87.750	80.690	161,840
2022-11-30	89.330	90.140	86.880	87.520	80.478	232,208
2022-11-29	90.490	90.780	88.380	89.370	82.179	75,954
2022-11-28	90.910	91.000	88.760	90.290	83.025	96,615
2022-11-25	91.138	91.138	89.200	91.020	83.697	51,933
2022-11-24	89.000	93.160	88.620	91.750	84.368	68,333
2022-11-23	89.760	89.800	88.420	89.040	81.876	365,239
2022-11-22	88.170	90.520	87.580	89.110	81.940	48,266
2022-11-21	89.400	89.480	88.320	89.080	81.913	48,077
2022-11-18	87.780	89.300	86.980	88.340	81.232	383,204
2022-11-17	88.570	89.700	86.920	87.240	80.221	173,016
2022-11-16	91.560	91.560	87.600	89.560	82.354	102,377
2022-11-15	92.170	92.660	89.780	91.680	84.304	144,617
2022-11-14	94.400	94.400	92.860	93.580	86.051	178,072
2022-11-11	94.980	98.820	94.700	95.650	87.954	343,114
2022-11-10	86.670	94.400	83.120	93.630	86.097	232,250
2022-11-09	85.100	86.560	82.760	86.130	79.200	76,793
2022-11-08	83.210	85.240	82.980	84.810	77.986	102,414
2022-11-07	80.740	85.580	80.740	85.110	78.262	224,107
2022-11-04	79.750	80.800	78.740	80.540	74.060	209,302
2022-11-03	82.230	82.560	79.940	80.540	74.060	120,884
2022-11-02	84.080	85.120	81.420	84.010	77.251	161,306
2022-11-01	80.880	84.480	80.880	83.830	77.085	205,780
2022-10-31	78.030	80.660	77.240	80.120	73.674	91,978
2022-10-28	78.110	78.110	78.110	78.110	71.825	42,331
2022-10-27	75.380	81.100	75.380	80.510	74.032	226,068
2022-10-26	76.690	77.460	74.860	75.690	69.600	145,320
2022-10-25	76.380	76.380	76.380	76.380	70.235	92,267
2022-10-24	73.380	73.380	70.660	71.880	66.097	105,861
2022-10-21	71.750	71.750	71.750	71.750	65.977	48,002
2022-10-20	72.960	72.960	72.960	72.960	67.090	559,548
2022-10-19	74.720	74.720	72.640	74.120	68.156	210,091
2022-10-18	75.010	75.700	74.040	74.250	68.276	121,854
2022-10-17	71.810	74.880	71.480	74.430	68.442	131,046
2022-10-14	71.200	72.960	70.020	72.500	66.667	118,763
2022-10-13	69.320	70.860	66.920	68.240	62.750	37,885

← NewerPage 17 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.