Fabege AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	83.400	84.850	83.000	84.775	84.775	942,908
2026-02-05	83.000	85.300	82.875	85.300	85.300	64,379
2026-02-04	81.750	83.850	81.700	83.450	83.450	50,604
2026-02-03	82.750	82.750	81.800	82.328	82.328	59,468
2026-02-02	82.125	83.350	81.400	82.800	82.800	90,393
2026-01-30	83.450	83.550	82.250	82.525	82.525	66,945
2026-01-29	82.200	84.050	82.200	83.550	83.550	72,309
2026-01-28	80.000	82.150	80.000	81.675	81.675	91,788
2026-01-27	80.450	80.450	80.000	80.100	80.100	53,967
2026-01-26	80.675	81.275	79.925	81.100	81.100	43,092
2026-01-23	80.300	80.300	79.900	80.300	80.300	2,268
2026-01-22	80.450	80.875	79.850	80.075	80.075	53,768
2026-01-21	79.350	79.350	78.650	79.350	79.350	108,836
2026-01-20	81.150	81.150	79.650	80.188	80.188	48,400
2026-01-19	81.700	82.000	81.100	81.426	81.426	74,690
2026-01-16	84.300	84.350	82.950	83.300	83.300	1,401,203
2026-01-15	81.475	84.600	81.000	84.100	84.100	71,971
2026-01-14	82.500	82.500	80.550	80.925	80.925	38,112
2026-01-13	82.275	82.700	81.950	82.376	82.376	8,737
2026-01-12	82.800	82.925	82.250	82.250	82.250	29,109
2026-01-09	83.325	83.350	82.100	83.300	83.300	7,938
2026-01-08	83.250	83.800	83.100	83.100	82.600	15,756
2026-01-07	81.900	83.450	81.900	82.875	82.376	26,704
2026-01-06	81.475	81.475	81.475	81.475	80.985	0
2026-01-05	81.050	81.475	80.000	81.475	80.985	9,928
2026-01-02	82.350	82.350	80.900	81.475	80.985	39,379
2025-12-31	82.575	82.575	82.575	82.575	82.078	0
2025-12-30	82.575	82.800	82.250	82.575	82.078	12,393
2025-12-29	81.600	82.600	81.600	81.800	81.308	1,201
2025-12-24	81.700	81.700	81.700	81.700	81.208	0
2025-12-23	81.150	81.700	81.150	81.700	81.208	2,947
2025-12-22	81.050	81.050	80.150	80.350	79.867	27,327
2025-12-19	81.875	82.100	81.500	81.875	81.382	42,926
2025-12-18	81.250	81.950	80.675	81.250	80.761	49,795
2025-12-17	79.275	82.000	79.051	81.700	81.208	37,325
2025-12-16	79.700	79.700	79.375	79.575	79.096	31,892
2025-12-15	79.650	80.650	79.250	80.375	79.891	48,940
2025-12-12	79.675	80.400	79.300	80.300	79.817	346,863
2025-12-11	79.850	79.950	78.600	79.150	78.674	56,834
2025-12-10	79.700	80.650	79.300	80.525	80.041	97,636
2025-12-09	80.075	80.250	79.350	80.175	79.693	214,583
2025-12-08	81.150	81.150	80.200	80.625	80.140	80,632
2025-12-05	82.175	82.600	81.700	81.925	81.432	15,152
2025-12-04	81.050	82.150	81.050	81.925	81.432	60,148
2025-12-03	80.850	81.550	80.850	81.250	80.761	25,204
2025-12-02	81.275	81.600	81.225	81.225	80.736	8,895
2025-12-01	81.600	81.600	81.050	81.475	80.985	16,336
2025-11-28	82.500	82.750	81.550	81.575	81.084	48,035
2025-11-27	82.500	83.100	82.350	82.750	82.252	495,262
2025-11-26	81.700	82.550	80.800	82.025	81.532	56,070
2025-11-25	81.125	81.800	80.600	81.225	80.736	348,117
2025-11-24	80.625	81.250	80.600	81.250	80.761	110,050
2025-11-21	79.700	80.650	79.700	80.150	79.668	201,064
2025-11-20	80.600	80.600	79.750	80.500	80.016	85,920
2025-11-19	80.750	81.200	80.300	80.475	79.991	28,412
2025-11-18	81.350	81.550	80.700	81.550	81.059	119,840
2025-11-17	81.700	82.542	81.700	82.225	81.730	12,365
2025-11-14	82.125	82.125	81.350	81.350	80.861	19,095
2025-11-13	82.250	82.750	81.925	82.600	82.103	6,679
2025-11-12	82.100	82.250	81.400	82.000	81.507	36,332

← NewerPage 4 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.