Fabege AB historical data

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

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
2025-10-22	88.850	88.975	87.000	87.000	86.477	122,103
2025-10-21	86.925	88.600	86.925	87.925	87.396	617,206
2025-10-20	81.800	82.100	81.100	81.550	81.059	19,366
2025-10-17	82.325	82.400	81.000	81.425	80.935	3,371,746
2025-10-16	81.750	82.000	81.675	81.775	81.283	163,812
2025-10-15	81.850	81.850	81.150	81.700	81.208	46,480
2025-10-14	79.550	81.850	79.550	81.525	81.035	24,842
2025-10-13	78.925	79.750	78.925	78.925	78.450	22,989
2025-10-10	76.550	79.050	76.200	78.550	78.077	63,452
2025-10-09	77.175	77.800	76.000	76.975	76.015	33,927
2025-10-08	77.125	77.125	76.600	77.125	76.163	110,989
2025-10-07	77.475	78.050	77.350	77.575	76.607	63,956
2025-10-06	77.575	77.950	77.050	77.675	76.706	798,691
2025-10-03	77.450	77.850	77.000	77.600	76.632	16,580
2025-10-02	78.500	78.500	77.000	77.050	76.089	84,608
2025-10-01	79.125	79.400	78.050	79.275	78.286	57,355
2025-09-30	78.800	79.550	78.200	78.850	77.867	84,058
2025-09-29	78.100	79.000	78.000	78.125	77.151	6,382,572
2025-09-26	76.950	78.000	76.850	77.925	76.953	376,259
2025-09-25	77.900	78.600	76.900	77.375	76.410	90,506
2025-09-24	78.100	78.100	77.200	77.300	76.336	11,696
2025-09-23	78.100	78.825	78.100	78.825	77.842	15,380
2025-09-22	78.775	78.975	77.400	77.975	77.002	860,301
2025-09-19	79.325	79.800	78.500	79.225	78.237	293,498
2025-09-18	81.000	81.025	79.100	81.000	79.990	218,331
2025-09-17	79.250	80.550	79.250	79.975	78.977	222,951
2025-09-16	81.300	81.300	79.100	79.825	78.829	1,999,601
2025-09-15	80.475	81.875	80.000	81.725	80.706	22,997
2025-09-12	79.556	80.550	79.556	80.100	79.101	42,924
2025-09-11	79.025	79.450	78.400	79.300	78.311	783,369
2025-09-10	78.475	79.250	78.475	78.475	77.496	34,749
2025-09-09	78.950	79.150	78.050	78.400	77.422	29,879
2025-09-08	79.425	79.549	78.350	78.500	77.521	22,731
2025-09-05	77.875	79.675	77.700	79.025	78.039	253,752
2025-09-04	77.900	78.450	77.500	77.650	76.681	51,375
2025-09-03	78.725	78.950	77.600	78.025	77.052	692,695
2025-09-02	80.800	80.800	78.050	78.875	77.891	233,513
2025-09-01	81.475	81.850	81.000	81.425	80.409	117,225
2025-08-29	82.500	82.500	81.625	81.625	80.607	61,752
2025-08-28	84.900	86.000	83.300	83.800	82.755	707,865
2025-08-27	85.025	86.100	84.675	85.950	84.878	61,911
2025-08-26	84.775	85.400	84.200	84.550	83.495	53,054
2025-08-22	84.550	85.800	84.550	85.800	84.730	18,681
2025-08-21	84.949	84.949	83.500	84.725	83.668	28,875
2025-08-20	84.500	85.450	84.500	85.425	84.360	318,156
2025-08-19	83.100	84.450	82.650	83.875	82.829	78,378

← NewerPage 5 of 22 · 1,270 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.