Fabege AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	123.80	125.05	122.75	125.00	112.23	109,308
2022-04-19	128.73	128.90	124.15	124.78	112.03	117,336
2022-04-14	128.40	129.55	125.80	128.85	115.69	142,104
2022-04-13	130.85	130.85	128.20	128.85	115.69	75,889
2022-04-12	133.33	133.45	130.70	131.88	118.40	241,201
2022-04-11	134.73	135.90	133.60	134.43	120.69	424,595
2022-04-08	134.50	136.25	134.40	134.83	121.05	95,378
2022-04-07	133.98	136.25	133.60	134.30	120.58	67,095
2022-04-06	138.00	138.00	133.50	134.08	120.38	1,710,722
2022-04-05	138.00	140.50	137.95	138.73	124.55	3,063,718
2022-04-04	137.50	140.00	136.65	139.38	125.14	102,686
2022-04-01	137.10	137.10	133.95	136.83	122.85	164,825
2022-03-31	137.50	141.60	136.70	139.25	125.02	123,782
2022-03-30	137.30	137.30	135.35	136.88	122.89	134,452
2022-03-29	136.70	139.31	136.70	138.68	123.61	104,986
2022-03-28	133.65	136.10	133.65	134.53	119.91	658,273
2022-03-25	133.10	136.15	133.10	134.25	119.67	164,232
2022-03-24	141.75	141.75	132.45	132.65	118.24	326,839
2022-03-23	149.05	149.05	140.80	141.50	126.13	171,994
2022-03-22	148.88	150.75	148.15	150.08	133.77	156,032
2022-03-21	148.45	150.75	147.80	148.75	132.59	118,113
2022-03-18	148.03	149.35	146.60	148.88	132.70	246,542
2022-03-17	147.25	149.80	147.20	148.08	131.99	177,698
2022-03-16	143.80	148.80	143.68	146.23	130.34	122,501
2022-03-15	145.30	145.80	142.35	143.73	128.11	267,963
2022-03-14	145.25	148.45	144.85	145.75	129.92	195,845
2022-03-11	140.73	144.55	140.25	143.28	127.71	145,142
2022-03-10	140.00	142.00	138.75	139.80	124.61	158,230
2022-03-09	136.55	140.20	136.55	139.55	124.39	123,584
2022-03-08	132.20	136.40	132.20	133.03	118.57	183,005
2022-03-07	133.93	136.80	129.75	133.85	119.31	266,498
2022-03-04	138.75	141.35	136.30	136.33	121.52	837,059
2022-03-03	141.63	143.13	139.85	139.90	124.70	274,404
2022-03-02	139.85	143.25	139.85	143.25	127.69	276,807
2022-03-01	140.73	143.25	138.55	141.33	125.97	320,379
2022-02-28	137.10	142.05	137.10	141.95	126.53	74,447
2022-02-25	136.75	141.29	135.85	138.85	123.77	215,702
2022-02-24	133.55	137.60	129.20	134.85	120.20	460,523
2022-02-23	139.40	142.00	137.95	139.48	124.32	163,121
2022-02-22	134.05	140.85	134.05	140.25	125.01	286,258
2022-02-21	144.40	145.35	137.25	137.88	122.90	248,798
2022-02-18	146.85	149.25	145.05	145.75	129.92	169,366
2022-02-17	148.68	149.55	147.40	148.65	132.50	386,525
2022-02-16	146.33	149.00	145.20	148.20	132.10	161,436
2022-02-15	141.85	146.90	141.85	146.25	130.36	183,894
2022-02-14	141.20	142.55	138.85	141.33	125.97	251,049
2022-02-11	141.73	144.20	141.60	142.65	127.15	142,066
2022-02-10	143.50	144.40	140.87	143.25	127.69	89,668
2022-02-09	140.78	143.85	140.70	142.40	126.93	109,857
2022-02-08	145.58	146.20	138.65	139.65	124.48	319,456
2022-02-07	136.98	147.20	136.35	145.35	129.56	264,561
2022-02-04	139.75	139.90	136.95	137.98	122.99	116,158
2022-02-03	139.65	140.75	138.10	138.48	123.43	403,919
2022-02-02	140.93	141.48	140.10	141.48	126.11	44,011
2022-02-01	139.55	140.20	137.85	139.35	124.21	75,739
2022-01-31	138.00	138.85	135.65	138.48	123.43	70,483
2022-01-28	137.30	137.30	133.24	135.88	121.11	95,717
2022-01-27	136.95	138.80	136.95	138.53	123.48	43,683
2022-01-26	134.35	138.85	134.35	138.55	123.50	20,781
2022-01-25	134.65	135.70	133.55	134.83	120.18	48,939

← NewerPage 20 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.