Fabege AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	70.820	70.820	69.160	69.780	64.166	163,943
2022-10-11	70.280	71.420	69.120	71.040	65.324	103,407
2022-10-10	70.800	72.120	69.580	70.320	64.662	114,753
2022-10-07	71.290	73.340	69.740	69.870	64.248	251,863
2022-10-06	71.400	76.920	68.040	73.050	67.173	197,956
2022-10-05	74.920	75.560	69.840	70.120	64.478	177,562
2022-10-04	77.080	77.080	74.060	74.670	68.662	132,775
2022-10-03	75.460	76.860	73.480	76.570	70.409	154,488
2022-09-30	72.640	76.220	72.200	76.010	69.894	164,676
2022-09-29	75.460	75.460	71.620	72.840	66.060	131,280
2022-09-28	72.220	75.280	69.860	74.490	67.556	104,993
2022-09-27	76.360	76.360	72.440	72.640	65.879	285,111
2022-09-26	78.600	78.600	76.140	76.490	69.370	83,191
2022-09-23	80.130	80.140	76.420	79.620	72.209	117,615
2022-09-22	80.510	81.480	79.020	79.570	72.163	87,229
2022-09-21	80.760	82.840	80.160	82.110	74.467	145,185
2022-09-20	83.360	83.360	78.940	81.630	74.032	203,936
2022-09-16	85.730	88.260	85.200	88.060	79.863	236,117
2022-09-15	89.220	89.220	87.160	87.710	79.546	36,006
2022-09-14	91.890	93.020	89.042	89.370	81.051	30,949
2022-09-13	96.860	96.880	92.480	93.020	84.361	40,497
2022-09-12	96.450	97.080	93.800	96.580	87.590	104,676
2022-09-09	92.250	93.760	92.020	93.040	84.380	48,497
2022-09-08	94.730	95.320	91.780	92.700	84.071	8,126
2022-09-07	93.650	95.000	93.260	94.910	86.076	7,894
2022-09-06	94.000	94.800	92.780	94.030	85.277	76,020
2022-09-05	91.970	93.860	91.809	91.860	83.309	43,204
2022-09-02	92.470	94.180	90.640	93.550	84.842	18,527
2022-09-01	92.530	93.260	90.560	92.260	83.672	15,338
2022-08-31	95.620	95.620	93.740	94.860	86.030	50,121
2022-08-30	94.260	96.409	93.280	93.580	84.869	83,608
2022-08-26	97.760	97.760	94.336	94.910	86.076	40,279
2022-08-25	98.900	98.900	96.100	97.760	88.660	29,377
2022-08-24	95.540	97.360	95.540	96.910	87.889	54,362
2022-08-23	97.000	98.300	95.580	95.850	86.928	37,638
2022-08-22	98.890	99.500	97.200	97.790	88.687	26,029
2022-08-19	102.00	102.00	99.080	99.975	90.669	17,694
2022-08-18	101.83	103.70	101.30	102.08	92.578	21,258
2022-08-17	105.95	105.95	102.15	102.25	92.732	21,140
2022-08-16	108.35	109.40	105.35	105.78	95.929	40,399
2022-08-15	109.65	109.70	107.64	108.18	98.106	38,019
2022-08-12	105.68	110.05	104.70	109.85	99.625	104,454
2022-08-11	106.30	106.55	104.60	106.05	96.179	220,506
2022-08-10	99.223	105.21	99.223	104.85	95.090	121,370
2022-08-09	100.47	101.40	98.500	99.335	90.089	56,418
2022-08-08	98.759	101.35	98.759	100.70	91.322	161,072
2022-08-05	99.740	100.40	96.780	97.730	88.633	95,126
2022-08-04	102.70	102.70	98.800	99.150	89.921	191,356
2022-08-03	101.47	103.25	101.47	102.50	92.959	80,772
2022-08-02	102.80	102.80	99.678	100.40	91.055	166,383
2022-08-01	102.85	104.21	101.25	103.93	94.251	327,532
2022-07-29	100.95	104.25	100.95	103.73	94.070	427,253
2022-07-28	100.34	101.35	98.820	99.675	90.397	541,227
2022-07-27	98.630	101.45	98.500	99.005	89.789	167,747
2022-07-26	101.61	102.90	100.65	101.49	92.043	113,101
2022-07-25	102.93	103.90	101.54	101.54	92.088	166,924
2022-07-22	96.940	104.50	96.940	103.58	93.934	186,751
2022-07-21	95.160	97.720	95.160	97.430	88.361	134,871
2022-07-20	94.828	97.220	94.828	96.750	87.744	252,527
2022-07-19	97.550	98.060	96.340	97.660	88.570	267,688

← NewerPage 18 of 22 · 1,270 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.