Fabege AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	86.000	88.250	86.000	86.325	84.217	287,009
2025-02-24	85.200	86.900	85.200	86.100	83.998	38,159
2025-02-21	84.475	85.350	83.775	84.625	82.559	76,750
2025-02-20	83.875	84.700	83.600	84.025	81.973	21,266
2025-02-19	84.950	85.600	82.600	83.125	81.095	49,875
2025-02-18	85.525	85.750	84.150	85.425	83.339	230,739
2025-02-17	86.050	86.350	85.300	85.925	83.827	14,738
2025-02-14	86.225	86.800	85.200	86.375	84.266	5,251
2025-02-13	84.825	86.050	84.100	85.775	83.680	181,986
2025-02-12	83.875	85.300	82.950	83.875	81.827	861,230
2025-02-11	84.600	85.000	83.275	84.000	81.949	31,138
2025-02-10	84.450	85.150	84.450	84.725	82.656	93,608
2025-02-07	84.350	85.800	83.400	83.875	81.827	38,173
2025-02-06	84.875	85.950	83.350	85.100	83.022	41,048
2025-02-05	83.750	85.100	83.750	84.825	82.754	66,924
2025-02-04	82.550	84.200	82.550	83.475	81.437	497,661
2025-02-03	81.875	83.000	81.600	82.775	80.754	36,956
2025-01-31	85.200	85.200	83.150	83.300	81.266	55,248
2025-01-30	84.750	86.475	84.600	86.475	84.363	15,126
2025-01-29	85.050	85.050	83.600	83.700	81.656	53,964
2025-01-28	84.375	85.425	84.000	84.925	82.851	42,788
2025-01-27	82.125	85.200	82.100	84.675	82.607	18,070
2025-01-24	84.200	84.700	82.100	82.625	80.607	15,733
2025-01-23	82.650	83.950	82.650	83.700	81.656	24,731
2025-01-22	83.450	84.200	82.200	82.375	80.363	35,465
2025-01-21	83.175	83.350	82.650	82.750	80.729	25,053
2025-01-20	83.300	83.500	82.300	83.325	81.290	113,330
2025-01-17	83.400	84.125	83.400	84.075	82.022	7,318
2025-01-16	82.900	83.250	82.050	82.975	80.949	49,775
2025-01-15	80.000	83.050	79.700	82.350	80.339	23,700
2025-01-14	79.325	79.900	78.600	79.525	77.583	26,347
2025-01-13	79.000	79.300	77.900	78.100	76.193	16,394
2025-01-10	78.775	79.350	77.850	78.475	76.559	9,814
2025-01-09	78.800	79.175	78.800	78.900	76.973	28,931
2025-01-08	80.525	82.050	78.850	79.225	77.290	73,613
2025-01-07	82.550	82.550	80.700	81.100	79.120	59,558
2025-01-06	83.300	83.300	83.300	83.300	80.827	0
2025-01-03	83.550	83.550	82.500	83.300	80.827	8,628
2025-01-02	82.875	83.450	82.200	83.175	80.706	17,769
2024-12-31	83.375	83.375	83.375	83.375	80.900	0
2024-12-30	83.025	83.800	82.650	83.375	80.900	165,743
2024-12-27	81.450	83.600	81.100	83.450	80.972	12,851
2024-12-24	81.875	81.875	81.875	81.875	79.444	0
2024-12-23	81.525	81.875	81.150	81.875	79.444	74,050
2024-12-20	80.150	82.000	80.150	81.100	78.692	55,840
2024-12-19	80.600	82.600	80.200	80.275	77.892	80,342
2024-12-18	82.200	83.150	82.200	82.850	80.390	12,383
2024-12-17	81.725	82.350	81.300	82.350	79.905	43,203
2024-12-16	81.825	82.100	81.450	81.875	79.444	52,167
2024-12-13	82.250	82.650	81.850	82.425	79.978	31,344
2024-12-12	82.600	82.900	81.300	82.550	80.099	58,398
2024-12-11	83.325	83.350	82.550	83.350	80.875	29,204
2024-12-10	83.325	84.400	82.300	83.725	81.239	21,729
2024-12-09	84.700	84.700	83.475	83.475	80.997	18,170
2024-12-06	84.550	85.000	84.550	84.850	82.331	9,972
2024-12-05	84.075	84.350	83.050	83.775	81.288	112,951
2024-12-04	83.650	84.900	83.650	84.225	81.724	57,685
2024-12-03	83.875	84.600	83.200	84.225	81.724	6,925
2024-12-02	84.350	84.550	83.500	83.550	81.069	58,427
2024-11-29	85.350	85.600	84.350	84.350	81.846	25,137

← NewerPage 8 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.