Fabege AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	78.100	80.000	77.950	79.775	79.775	54,618
2026-05-05	77.250	77.900	77.250	77.500	77.500	6,248
2026-05-01	77.375	77.375	77.375	77.375	77.375	0
2026-04-30	77.600	77.650	77.250	77.375	77.375	46,099
2026-04-29	77.225	78.150	76.700	78.150	78.150	71,555
2026-04-28	77.175	78.225	76.700	77.250	77.250	475,074
2026-04-27	77.650	78.350	77.650	77.800	77.800	89,971
2026-04-24	76.575	77.700	76.575	77.625	77.625	15,385
2026-04-23	78.550	78.800	76.575	77.275	77.275	18,180
2026-04-22	77.850	78.950	77.850	77.850	77.850	6,874
2026-04-21	79.175	79.550	77.850	78.876	78.876	155,706
2026-04-20	80.350	80.600	79.300	79.400	79.400	29,626
2026-04-17	79.275	80.950	79.250	80.475	80.475	57,423
2026-04-16	79.050	80.425	79.050	79.850	79.850	53,699
2026-04-15	78.500	79.150	78.500	78.500	78.500	23,893
2026-04-14	77.850	78.850	77.850	78.550	78.550	15,714
2026-04-13	76.850	77.450	76.850	77.126	77.126	14,249
2026-04-10	77.900	77.900	76.700	77.150	77.150	77,809
2026-04-09	77.300	77.900	77.050	77.550	77.550	56,749
2026-04-08	77.450	78.300	77.000	77.225	77.225	34,602
2026-04-07	76.425	77.400	76.100	76.567	76.567	1,881,948
2026-04-02	76.650	77.150	76.125	77.150	77.150	5,188
2026-04-01	76.300	77.250	76.300	77.050	77.050	9,429
2026-03-31	75.450	76.600	75.450	76.178	76.178	136,587
2026-03-30	73.200	75.050	72.650	73.767	73.767	32,037
2026-03-27	73.700	73.700	73.225	73.475	73.475	35,849
2026-03-26	74.600	74.825	74.100	74.600	74.600	50,292
2026-03-25	75.725	75.900	74.950	75.725	75.725	81,541
2026-03-24	74.575	75.475	74.550	75.058	75.058	79,525
2026-03-23	74.800	76.125	72.625	73.318	73.318	36,806
2026-03-20	79.325	79.700	76.600	76.625	76.625	15,895
2026-03-19	79.100	79.200	78.100	78.450	78.450	39,458
2026-03-18	80.075	80.850	79.400	79.800	79.800	1,174,184
2026-03-17	80.000	81.450	80.000	80.579	80.579	16,959
2026-03-16	79.675	80.700	79.300	80.175	80.175	47,554
2026-03-13	80.525	80.800	79.750	80.100	80.100	38,932
2026-03-12	80.350	80.900	80.100	80.900	80.900	717,111
2026-03-11	81.300	81.650	80.250	80.275	80.275	37,321
2026-03-10	80.925	81.850	80.850	81.261	81.261	93,745
2026-03-09	80.200	80.200	79.100	79.399	79.399	198,460
2026-03-06	82.350	82.375	81.550	81.700	81.700	12,203
2026-03-05	81.550	82.650	81.250	82.100	82.100	8,878
2026-03-04	80.050	82.450	79.550	82.225	82.225	20,124
2026-03-03	80.600	80.600	79.350	79.783	79.783	103,140
2026-03-02	82.750	83.000	81.850	82.269	82.269	147,531
2026-02-27	83.600	84.250	83.600	83.850	83.850	66,613
2026-02-26	82.700	83.800	82.700	83.650	83.650	3,250
2026-02-25	82.625	83.150	82.100	83.150	83.150	30,158
2026-02-24	82.800	83.500	82.800	83.056	83.056	131,292
2026-02-23	83.000	83.600	82.200	82.726	82.726	81,531
2026-02-20	82.750	83.500	82.750	82.850	82.850	96,519
2026-02-19	81.025	81.800	80.600	81.075	81.075	814,829
2026-02-18	81.900	81.900	80.750	81.075	81.075	25,559
2026-02-17	80.300	82.000	80.100	81.652	81.652	39,105
2026-02-16	81.475	81.850	80.450	81.226	81.226	175,975
2026-02-13	83.200	83.300	81.350	82.025	82.025	215,059
2026-02-12	83.225	84.050	81.450	84.025	84.025	31,276
2026-02-11	84.575	85.375	83.250	83.700	83.700	98,688
2026-02-10	85.425	85.550	84.100	85.276	85.276	173,456
2026-02-09	84.800	86.050	84.800	85.740	85.740	112,919

← NewerPage 3 of 5 · 254 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.