Fabege AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	83.275	83.650	82.300	82.725	81.693	88,605
2025-08-15	84.375	84.800	83.500	83.500	82.459	252,518
2025-08-14	83.900	84.350	83.650	83.900	82.854	242,677
2025-08-13	83.850	84.200	83.400	83.950	82.903	80,496
2025-08-12	84.925	85.226	83.700	84.375	83.323	154,205
2025-08-11	84.750	85.150	84.550	84.675	83.619	35,429
2025-08-08	85.125	85.225	84.300	85.225	84.162	7,048
2025-08-07	84.000	85.025	84.000	84.725	83.668	138,143
2025-08-06	83.850	84.900	83.750	84.275	83.224	100,026
2025-08-05	84.575	84.600	83.750	84.050	83.002	442,545
2025-08-04	83.400	84.550	83.400	84.400	83.347	31,855
2025-08-01	81.575	82.700	81.050	82.250	81.224	16,365
2025-07-31	83.550	83.550	82.100	82.300	81.273	20,728
2025-07-30	82.600	84.075	82.600	83.100	82.064	24,478
2025-07-29	83.375	83.575	83.075	83.075	82.039	1,230,064
2025-07-28	83.200	84.650	83.150	83.525	82.483	54,308
2025-07-25	84.475	84.500	83.350	83.800	82.755	14,584
2025-07-24	83.975	84.900	83.975	84.200	83.150	45,227
2025-07-23	85.050	85.500	84.075	84.200	83.150	11,464
2025-07-22	84.000	85.100	84.000	84.250	83.199	1,345,757
2025-07-21	82.100	84.100	82.100	84.100	83.051	26,037
2025-07-18	82.300	82.300	81.225	81.950	80.928	33,962
2025-07-17	81.050	82.450	80.800	81.725	80.706	5,342,544
2025-07-16	81.450	82.250	80.750	81.225	80.212	45,540
2025-07-15	81.200	82.100	80.950	81.775	80.755	34,054
2025-07-14	80.275	81.159	80.275	80.275	79.274	53,957
2025-07-11	81.550	81.550	79.800	80.400	79.397	15,753
2025-07-10	80.800	82.500	80.800	82.250	80.730	91,628
2025-07-09	79.875	80.500	79.125	80.075	78.596	19,929
2025-07-08	79.825	80.000	79.000	79.750	78.277	79,108
2025-07-07	84.475	84.651	80.300	80.525	79.037	120,491
2025-07-04	84.600	84.600	83.600	84.350	82.792	13,274
2025-07-03	84.850	85.850	84.625	85.500	83.920	44,386
2025-07-02	85.500	85.500	84.400	84.900	83.331	31,963
2025-07-01	84.900	85.800	84.900	85.550	83.969	23,488
2025-06-30	85.200	86.600	84.450	84.725	83.160	4,969,264
2025-06-27	85.325	85.600	84.900	85.025	83.454	16,285
2025-06-26	84.250	85.700	84.175	85.050	83.479	14,525
2025-06-25	83.950	85.300	83.775	83.775	82.227	10,009
2025-06-24	85.975	86.300	83.325	83.750	82.203	753,777
2025-06-23	83.230	85.400	83.230	85.200	83.626	8,600
2025-06-20	82.875	82.875	82.875	82.875	81.344	0
2025-06-19	83.250	83.250	82.875	82.875	81.344	18,915
2025-06-18	82.850	84.050	82.850	83.775	82.227	55,026
2025-06-17	81.050	83.350	81.050	83.000	81.466	75,665
2025-06-16	79.075	81.850	79.000	81.800	80.289	55,185
2025-06-13	79.050	79.500	78.600	79.075	77.614	27,184
2025-06-12	80.200	80.200	79.451	79.600	78.129	28,444
2025-06-11	81.825	82.050	80.575	80.900	79.405	21,316
2025-06-10	82.100	82.675	81.550	82.100	80.583	26,549
2025-06-09	81.425	82.850	81.400	82.400	80.878	1,396,809
2025-06-06	81.675	81.675	81.675	81.675	80.166	0
2025-06-05	80.975	82.300	80.850	81.675	80.166	9,914
2025-06-04	81.175	81.300	80.500	80.675	79.184	4,528,890
2025-06-03	82.050	82.050	80.625	80.900	79.405	41,825
2025-06-02	81.925	82.500	81.800	82.125	80.608	8,908
2025-05-30	82.425	84.101	82.425	82.500	80.976	152,132
2025-05-29	81.350	81.350	81.350	81.350	79.847	0
2025-05-28	81.075	81.850	81.000	81.350	79.847	5,869
2025-05-27	81.350	82.100	80.900	81.350	79.847	28,768

← NewerPage 6 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.