Fabege AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	80.325	81.500	80.100	80.525	79.037	53,064
2025-05-22	81.600	81.600	80.350	80.425	78.939	25,496
2025-05-21	82.200	82.200	81.200	81.500	79.994	80,275
2025-05-20	82.400	83.200	82.400	82.900	81.368	71,264
2025-05-19	82.300	82.300	80.650	82.050	80.534	77,651
2025-05-16	82.400	83.200	82.225	83.175	81.638	147,066
2025-05-15	80.150	82.800	80.150	81.575	80.068	32,403
2025-05-14	80.300	80.950	79.600	80.375	78.890	26,683
2025-05-13	80.875	80.950	80.100	80.400	78.915	45,634
2025-05-12	80.850	80.850	79.900	80.425	78.939	7,083
2025-05-09	80.350	81.150	79.950	81.150	79.651	39,890
2025-05-08	81.275	81.275	80.600	81.275	79.773	17,721
2025-05-07	82.350	82.350	81.550	81.625	80.117	11,583
2025-05-06	82.775	82.775	81.300	82.775	81.246	48,774
2025-05-02	82.900	83.650	82.100	83.375	81.835	13,834
2025-05-01	81.025	81.025	81.025	81.025	79.528	0
2025-04-30	81.325	82.450	80.925	81.025	79.528	87,830
2025-04-29	80.875	81.900	80.650	81.025	79.528	10,105
2025-04-28	81.300	81.850	80.200	80.450	78.964	31,429
2025-04-25	82.500	82.500	81.800	82.500	80.976	11,591
2025-04-24	82.300	83.200	82.300	82.825	81.295	2,250
2025-04-23	83.800	83.800	82.500	82.575	80.559	24,577
2025-04-22	81.375	83.650	80.300	83.325	81.290	265,309
2025-04-17	81.150	81.775	81.150	81.775	79.778	3,827
2025-04-16	81.425	81.850	81.250	81.375	79.388	20,490
2025-04-15	80.100	81.425	80.100	81.425	79.437	21,212
2025-04-14	77.925	79.800	76.150	77.925	76.022	62,401
2025-04-11	77.175	79.500	76.800	79.225	77.290	51,065
2025-04-10	76.925	78.650	75.750	77.075	75.193	1,211,916
2025-04-09	73.425	74.100	71.050	73.300	71.510	118,189
2025-04-08	74.875	76.000	72.700	75.825	73.973	27,550
2025-04-07	77.650	78.600	74.500	75.375	73.534	115,096
2025-04-04	84.525	86.400	80.550	80.850	78.876	269,928
2025-04-03	81.100	84.750	80.950	83.975	81.924	353,517
2025-04-02	81.400	81.400	80.550	81.100	79.120	31,738
2025-04-01	81.450	82.600	81.450	82.200	80.193	13,121
2025-03-31	81.825	82.000	81.000	81.250	79.266	91,921
2025-03-28	81.100	82.200	81.100	81.350	79.363	42,695
2025-03-27	79.850	80.800	79.850	80.600	78.632	5,006
2025-03-26	79.400	79.600	78.450	79.600	77.656	48,517
2025-03-25	79.075	79.600	78.950	79.350	77.412	10,864
2025-03-24	80.274	80.274	78.925	78.925	76.998	4,376
2025-03-21	80.900	80.950	80.100	80.900	78.924	36,111
2025-03-20	80.900	81.350	80.850	81.300	79.315	13,799
2025-03-19	81.350	81.650	80.650	80.675	78.705	44,933
2025-03-18	82.325	82.700	81.150	81.225	79.242	68,959
2025-03-17	81.250	82.450	80.850	82.450	80.437	6,853
2025-03-14	80.500	81.400	80.500	81.400	79.412	13,033
2025-03-13	78.425	79.450	78.300	79.150	77.217	23,334
2025-03-12	79.250	80.050	78.150	78.600	76.681	1,066,055
2025-03-11	81.250	81.500	79.100	79.700	77.754	589,520
2025-03-10	81.575	82.450	80.800	80.975	78.998	405,580
2025-03-07	80.200	81.500	79.600	81.000	79.022	47,690
2025-03-06	81.775	82.200	79.400	80.100	78.144	608,863
2025-03-05	82.950	83.800	82.950	83.175	81.144	84,689
2025-03-04	84.325	85.350	83.500	84.050	81.998	298,385
2025-03-03	85.225	85.300	84.450	85.225	83.144	896,448
2025-02-28	85.575	86.200	84.900	85.700	83.607	8,082
2025-02-27	85.750	85.750	84.900	85.225	83.144	12,902
2025-02-26	86.450	87.250	85.550	86.050	83.949	25,336

← NewerPage 7 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.