Fabege AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	74.700	75.500	74.700	75.500	75.500	12,972
2026-07-29	74.900	74.900	74.100	74.900	74.900	5,313
2026-07-28	74.900	75.300	74.575	74.759	74.759	8,888
2026-07-27	74.000	74.800	74.000	74.308	74.308	8,519
2026-07-24	73.650	73.925	73.350	73.600	73.600	22,981
2026-07-23	73.725	74.600	73.600	73.975	73.975	41,642
2026-07-22	73.300	74.375	73.300	74.100	74.100	6,194
2026-07-21	73.850	73.850	73.250	73.300	73.300	22,566
2026-07-20	74.150	74.450	73.750	74.270	74.270	18,805
2026-07-17	74.900	75.250	74.250	74.600	74.600	7,151
2026-07-16	75.125	75.125	74.650	75.025	75.025	6,276
2026-07-15	74.975	75.875	74.675	75.875	75.875	13,031
2026-07-14	75.300	75.750	74.350	75.650	75.650	2,740
2026-07-13	75.475	76.000	75.350	75.606	75.606	5,883
2026-07-10	76.225	77.450	76.150	76.600	76.600	23,581
2026-07-09	75.725	76.100	75.550	76.100	76.100	15,476
2026-07-08	76.725	76.725	75.000	75.625	75.625	39,905
2026-07-07	76.950	79.000	76.950	78.800	78.800	1,073,742
2026-07-06	77.950	77.950	76.500	77.112	77.112	17,623
2026-07-03	76.175	77.000	76.100	76.900	76.900	66,292
2026-07-02	74.249	75.925	74.249	75.700	75.700	11,946
2026-07-01	74.175	74.900	73.100	73.700	73.700	908,343
2026-06-30	74.175	74.475	73.500	74.300	74.300	33,392
2026-06-29	74.251	74.251	73.900	74.251	74.251	6,200
2026-06-26	74.000	75.000	74.000	74.350	74.350	13,998
2026-06-25	74.650	75.400	74.375	74.825	74.825	35,908
2026-06-24	74.100	74.850	73.100	73.750	73.750	61,982
2026-06-23	73.575	74.100	73.450	73.850	73.850	30,933
2026-06-22	74.000	74.175	73.583	73.712	73.712	12,575
2026-06-19	73.275	73.275	73.275	73.275	73.275	0
2026-06-18	74.250	74.250	73.275	73.275	73.275	92,521
2026-06-17	75.475	75.475	74.800	74.825	74.825	22,161
2026-06-16	75.975	76.150	75.450	75.875	75.875	13,184
2026-06-15	76.600	77.600	75.900	76.425	76.425	38,844
2026-06-12	76.050	76.675	75.825	76.675	76.675	1,840
2026-06-11	76.300	76.550	75.550	76.100	76.100	27,008
2026-06-10	76.300	76.700	76.050	76.325	76.325	3,311
2026-06-09	75.500	76.450	75.150	76.150	76.150	690,077
2026-06-08	76.000	76.200	75.250	75.550	75.550	3,243
2026-06-05	76.725	77.250	76.200	76.625	76.625	6,395
2026-06-04	77.300	77.300	76.275	76.275	76.275	137,066
2026-06-03	78.050	78.050	77.050	77.875	77.875	7,868
2026-06-02	79.125	79.600	78.350	78.581	78.581	29,959
2026-06-01	79.400	79.400	78.550	78.625	78.625	109,147
2026-05-29	80.150	80.150	79.350	80.025	80.025	43,039
2026-05-28	79.700	80.000	79.550	79.875	79.875	6,750
2026-05-27	80.200	81.350	80.200	80.450	80.450	14,672
2026-05-26	80.250	80.250	79.800	80.000	80.000	40,750
2026-05-22	79.825	80.350	79.450	79.900	79.900	11,391
2026-05-21	80.500	80.500	79.750	80.425	80.425	10,254
2026-05-20	79.100	80.850	78.850	79.372	79.372	14,327
2026-05-19	79.125	79.800	79.125	79.683	79.683	75,258
2026-05-18	77.400	79.100	77.400	78.849	78.849	2,838
2026-05-15	78.275	78.450	77.200	77.775	77.775	62,355
2026-05-14	79.725	79.725	79.725	79.725	79.725	0
2026-05-13	79.250	79.725	78.400	79.725	79.725	18,900
2026-05-12	80.025	80.025	79.100	79.725	79.725	120,095
2026-05-11	78.950	80.650	78.800	80.025	80.025	166,751
2026-05-08	78.875	79.350	78.450	78.800	78.800	36,943
2026-05-07	79.400	79.650	78.700	78.750	78.750	24,304

← NewerPage 2 of 3 · 128 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.