Fabege AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	98.200	98.200	96.580	96.660	87.663	184,550
2022-07-15	92.450	97.060	90.260	96.920	87.898	182,271
2022-07-14	95.320	95.320	90.840	92.380	83.781	402,045
2022-07-13	96.270	98.840	95.620	96.640	87.645	522,894
2022-07-12	92.330	98.340	92.140	97.280	88.225	421,760
2022-07-11	88.280	94.280	88.280	94.090	85.332	762,547
2022-07-08	101.05	101.05	90.560	92.110	83.536	443,321
2022-07-07	100.60	101.30	98.280	100.52	91.163	162,523
2022-07-06	95.910	100.32	95.160	100.32	90.982	179,945
2022-07-05	93.000	96.220	93.000	95.310	86.438	292,280
2022-07-04	97.690	98.720	92.720	93.650	84.933	266,423
2022-07-01	95.810	100.25	95.260	98.210	89.068	435,655
2022-06-30	97.540	97.880	95.580	96.250	87.291	184,063
2022-06-29	100.35	100.35	97.440	99.925	89.717	159,448
2022-06-28	101.02	103.20	99.480	101.36	91.005	153,756
2022-06-27	100.30	102.60	100.30	101.59	91.212	104,812
2022-06-24	98.010	98.010	98.010	98.010	87.997	0
2022-06-23	98.780	98.780	96.340	98.010	87.997	104,501
2022-06-22	99.525	100.75	97.400	100.04	89.816	382,634
2022-06-21	104.58	104.75	100.60	100.72	90.431	137,676
2022-06-20	102.33	104.10	101.55	102.85	92.343	215,147
2022-06-17	99.585	103.40	98.620	102.11	91.674	207,337
2022-06-16	104.20	105.55	97.260	98.825	88.729	330,439
2022-06-15	106.55	109.10	105.35	108.30	97.236	295,955
2022-06-14	107.53	108.15	101.95	106.38	95.508	174,420
2022-06-13	111.33	111.60	108.25	109.10	97.955	243,662
2022-06-10	112.58	113.35	110.20	111.90	100.47	130,745
2022-06-09	118.03	118.70	112.85	113.63	102.02	55,537
2022-06-08	119.10	120.65	118.95	118.98	106.82	38,351
2022-06-07	119.23	120.15	117.85	118.30	106.21	216,958
2022-06-06	121.88	121.88	121.88	121.88	109.42	0
2022-06-01	126.35	126.35	121.20	121.88	109.42	92,859
2022-05-31	126.98	127.20	123.85	126.93	113.96	102,763
2022-05-30	129.33	130.50	127.50	128.08	114.99	99,109
2022-05-27	125.50	128.60	122.25	127.73	114.68	221,052
2022-05-26	124.83	124.83	124.83	124.83	112.07	0
2022-05-25	124.68	126.05	122.40	124.83	112.07	57,016
2022-05-24	125.58	126.00	124.10	124.83	112.07	74,121
2022-05-23	124.38	128.10	123.80	125.05	112.28	379,112
2022-05-20	123.80	127.65	123.80	125.33	112.52	75,447
2022-05-19	120.58	124.70	120.50	124.23	111.53	196,498
2022-05-18	121.63	124.35	121.30	123.38	110.77	118,062
2022-05-17	121.10	123.20	120.90	121.55	109.13	116,258
2022-05-16	117.92	121.21	117.92	120.25	107.97	175,951
2022-05-13	118.70	119.25	116.90	117.58	105.56	135,016
2022-05-12	114.10	117.83	114.10	117.83	105.79	195,898
2022-05-11	113.38	118.00	112.60	117.45	105.45	634,684
2022-05-10	111.73	113.20	110.70	112.33	100.85	124,650
2022-05-09	113.65	113.65	108.80	109.93	98.695	162,150
2022-05-06	117.25	117.85	112.60	113.75	102.13	508,438
2022-05-05	119.25	122.50	118.65	119.68	107.45	267,460
2022-05-04	119.90	119.90	116.85	116.90	104.96	85,082
2022-05-03	120.83	121.45	119.00	119.08	106.91	238,101
2022-04-29	119.70	122.25	117.50	120.95	108.59	280,160
2022-04-28	117.45	122.10	115.35	120.95	108.59	267,573
2022-04-27	116.18	116.75	114.70	115.85	104.01	200,734
2022-04-26	120.65	121.80	115.35	117.43	105.43	248,351
2022-04-25	121.00	121.00	117.90	118.88	106.73	194,302
2022-04-22	124.50	125.20	121.50	122.90	110.34	108,258
2022-04-21	124.40	126.25	124.36	126.18	113.29	39,232

← NewerPage 19 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.