Fabege AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	137.75	138.95	133.75	133.75	119.22	122,173
2022-01-21	139.50	140.05	138.35	139.45	124.30	31,883
2022-01-20	139.23	141.15	138.05	140.13	124.90	52,054
2022-01-19	137.15	138.85	137.15	138.18	123.16	22,988
2022-01-18	136.70	136.70	134.25	136.58	121.74	34,104
2022-01-17	139.63	140.05	137.49	138.80	123.72	52,743
2022-01-14	141.58	141.65	139.64	141.03	125.71	42,642
2022-01-13	142.29	145.85	142.29	142.38	126.91	43,300
2022-01-12	139.78	141.09	137.95	140.95	125.64	100,903
2022-01-11	141.20	141.20	139.10	139.88	124.68	31,689
2022-01-10	146.05	146.05	141.53	141.53	126.15	58,348
2022-01-07	149.55	149.55	144.55	144.78	129.05	92,741
2022-01-06	152.55	152.55	152.55	152.55	135.98	0
2022-01-05	150.53	152.55	150.15	152.55	135.98	53,595
2022-01-04	152.55	153.00	151.15	152.55	135.98	69,427
2021-12-31	150.63	150.63	150.63	150.63	134.26	0
2021-12-30	150.85	152.00	150.00	150.63	134.26	64,257
2021-12-29	150.73	151.70	149.60	150.73	134.35	48,136
2021-12-24	146.70	146.70	146.70	146.70	130.76	0
2021-12-23	146.45	147.60	145.25	146.70	130.76	31,727
2021-12-22	146.38	146.38	145.15	145.28	129.49	53,727
2021-12-21	145.35	146.90	145.35	145.68	129.85	82,740
2021-12-20	143.33	146.55	142.65	144.40	128.71	145,214
2021-12-17	145.98	148.10	144.40	147.48	131.45	135,075
2021-12-16	147.90	147.90	145.25	147.53	131.50	93,910
2021-12-15	143.25	146.85	143.25	146.53	130.61	132,262
2021-12-14	143.85	145.45	141.20	141.20	125.86	71,497
2021-12-13	145.90	145.90	141.60	142.08	126.64	49,463
2021-12-10	146.48	148.60	145.17	145.38	129.58	1,261,568
2021-12-09	146.85	148.83	146.85	147.85	131.79	73,990
2021-12-08	150.48	151.20	145.45	145.53	129.72	95,471
2021-12-07	151.20	153.20	151.20	151.38	134.93	19,305
2021-12-06	151.63	151.75	150.00	151.33	134.89	40,220
2021-12-03	149.68	149.68	149.68	149.68	133.42	39,439
2021-12-02	152.05	152.80	150.25	151.40	134.95	34,868
2021-12-01	151.48	154.55	150.45	153.93	137.20	29,662
2021-11-30	152.80	154.15	150.10	151.58	135.11	108,361
2021-11-29	152.58	155.85	151.70	152.45	135.89	31,377
2021-11-26	154.00	156.40	152.25	153.70	137.00	39,026
2021-11-25	156.75	159.05	155.20	158.58	141.35	11,451
2021-11-24	153.78	157.18	153.40	157.18	140.10	59,037
2021-11-23	155.35	155.65	153.45	154.75	137.94	70,670
2021-11-22	159.75	160.15	156.45	156.78	139.74	16,202
2021-11-19	157.03	160.30	155.85	159.60	142.26	85,807
2021-11-18	154.38	157.75	154.35	155.90	138.96	118,348
2021-11-17	152.93	154.00	152.25	152.68	136.09	16,078
2021-11-16	147.63	152.80	147.10	151.60	135.13	1,596,072
2021-11-15	147.53	148.25	147.25	147.70	131.65	3,193
2021-11-12	147.60	148.20	146.90	147.15	131.16	31,455
2021-11-11	147.00	149.80	146.85	147.28	131.28	23,319
2021-11-10	148.38	149.30	146.95	147.33	131.32	1,137,400
2021-11-09	147.20	149.05	147.10	148.48	132.35	8,843
2021-11-08	150.10	150.10	146.25	146.88	130.92	44,490
2021-11-05	149.18	150.85	148.20	149.48	133.24	16,966
2021-11-04	143.50	149.60	143.50	149.48	133.24	566,242
2021-11-03	144.63	145.10	142.80	143.40	127.82	31,489
2021-11-02	144.03	146.50	143.65	145.20	129.43	316,098
2021-11-01	144.73	145.80	143.70	144.63	128.91	10,731
2021-10-29	148.30	148.35	143.55	145.38	129.58	27,386
2021-10-28	146.90	148.30	146.65	147.05	131.08	17,539

← NewerPage 21 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.