Fabege AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 81.950 | 81.975 | 80.800 | 81.975 | 81.482 | 19,573 |
| 2025-11-10 | 84.000 | 84.000 | 81.700 | 82.075 | 81.581 | 61,291 |
| 2025-11-07 | 83.400 | 84.400 | 83.300 | 84.300 | 83.793 | 40,345 |
| 2025-11-06 | 81.650 | 83.750 | 81.650 | 83.375 | 82.873 | 508,059 |
| 2025-11-05 | 81.850 | 82.700 | 81.850 | 82.500 | 82.004 | 52,289 |
| 2025-11-04 | 82.650 | 82.675 | 81.900 | 82.675 | 82.178 | 91,510 |
| 2025-11-03 | 83.350 | 84.325 | 82.900 | 82.975 | 82.476 | 26,421 |
| 2025-10-31 | 84.050 | 84.225 | 83.650 | 84.075 | 83.569 | 18,196 |
| 2025-10-30 | 84.575 | 84.800 | 83.950 | 84.200 | 83.693 | 14,175 |
| 2025-10-29 | 84.975 | 85.400 | 84.349 | 85.350 | 84.837 | 16,793 |
| 2025-10-28 | 86.400 | 86.400 | 84.650 | 84.650 | 84.141 | 22,343 |
| 2025-10-27 | 86.507 | 86.507 | 85.750 | 85.975 | 85.458 | 123,716 |
| 2025-10-24 | 87.600 | 87.600 | 85.700 | 86.900 | 86.377 | 52,428 |
| 2025-10-23 | 87.825 | 88.100 | 86.850 | 88.000 | 87.471 | 107,259 |
← NewerPage 5 of 5 · 254 trading days
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.