Fabege AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	85.800	85.800	84.800	84.800	82.282	1,145,437
2024-11-27	84.100	85.650	84.100	85.000	82.476	14,101
2024-11-26	83.350	83.350	82.700	83.050	80.584	22,540
2024-11-25	84.050	84.600	82.750	83.500	81.021	164,514
2024-11-22	81.300	83.500	81.200	82.950	80.487	13,038
2024-11-21	82.100	82.100	81.000	81.575	79.153	21,129
2024-11-20	82.900	82.900	81.700	82.225	79.784	12,874
2024-11-19	82.250	82.750	81.700	81.925	79.493	12,085
2024-11-18	83.050	83.050	81.650	81.925	79.493	17,410
2024-11-15	83.600	84.200	83.600	84.200	81.700	6,772
2024-11-14	83.525	84.500	83.250	84.475	81.967	10,754
2024-11-13	83.975	85.050	83.000	83.800	81.312	45,500
2024-11-12	84.675	85.150	84.000	84.625	82.113	18,816
2024-11-11	86.450	86.500	85.600	86.425	83.859	5,107
2024-11-08	84.350	86.050	84.350	86.025	83.471	7,219
2024-11-07	83.500	85.150	83.500	84.825	82.307	12,011
2024-11-06	84.300	84.300	81.250	82.000	79.565	233,562
2024-11-05	83.925	85.300	83.550	84.475	81.967	68,982
2024-11-04	84.000	85.750	83.950	85.225	82.695	18,204
2024-11-01	84.400	85.050	84.100	84.700	82.185	30,231
2024-10-31	85.200	85.200	84.450	84.700	82.185	33,432
2024-10-30	86.925	87.500	85.800	86.425	83.859	26,458
2024-10-29	87.725	88.100	86.750	86.975	84.393	10,462
2024-10-28	87.375	88.300	85.950	87.800	85.193	22,579
2024-10-25	87.250	87.600	86.150	86.575	84.005	8,459
2024-10-24	87.500	87.500	86.700	86.750	84.174	22,209
2024-10-23	86.700	87.400	85.450	86.975	84.393	39,543
2024-10-22	86.600	86.600	83.800	86.125	83.568	45,356
2024-10-21	91.750	91.750	88.600	88.875	86.236	29,001
2024-10-18	92.900	93.250	92.000	92.375	89.632	14,590
2024-10-17	95.200	95.200	92.200	92.650	89.899	36,577
2024-10-16	95.500	95.650	94.050	95.175	92.349	10,697
2024-10-15	96.200	96.500	94.550	95.400	92.568	9,760
2024-10-14	96.450	96.450	95.100	95.900	93.053	7,419
2024-10-11	96.550	97.950	96.550	97.550	94.654	14,813
2024-10-10	98.400	99.050	95.000	96.100	93.247	37,250
2024-10-09	96.700	99.500	96.600	98.400	95.479	49,025
2024-10-08	98.650	99.350	98.650	99.075	96.134	7,310
2024-10-07	99.500	99.500	98.300	98.975	96.036	28,576
2024-10-04	100.75	101.80	99.550	100.15	97.177	8,007
2024-10-03	102.60	102.60	100.30	101.30	98.292	19,522
2024-10-02	102.30	102.30	100.30	101.38	97.929	19,467
2024-10-01	101.30	104.80	101.30	101.98	98.508	24,869
2024-09-30	100.00	100.60	98.350	99.675	96.286	13,522
2024-09-27	99.150	100.30	98.850	99.900	96.504	21,731
2024-09-26	98.850	99.850	98.850	99.425	96.045	27,947
2024-09-25	99.325	99.750	97.650	97.650	94.330	15,646
2024-09-24	100.20	100.20	98.600	98.950	95.586	5,732
2024-09-23	98.175	100.45	98.150	100.40	96.987	723,860
2024-09-20	97.750	98.400	97.250	97.625	94.306	1,495,929
2024-09-19	97.300	98.350	96.675	98.350	95.006	18,603
2024-09-18	96.100	96.100	95.200	95.750	92.495	16,454
2024-09-17	98.675	99.300	96.600	97.250	93.944	92,023
2024-09-16	97.600	97.600	95.925	96.350	93.074	11,234
2024-09-13	97.150	97.950	97.150	97.225	93.920	12,619
2024-09-12	96.425	97.600	95.800	96.075	92.809	55,527
2024-09-11	95.625	97.000	95.350	95.750	92.495	64,911
2024-09-10	94.450	96.250	94.450	95.325	92.084	33,546
2024-09-09	93.900	93.900	92.275	92.275	89.138	23,309
2024-09-06	92.475	93.950	91.500	93.950	90.756	16,461

← NewerPage 9 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.