Fabege AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 78.100 | 80.250 | 77.900 | 79.100 | 77.857 | 617,713 |
| 2026-05-05 | 76.700 | 78.000 | 76.700 | 77.500 | 76.282 | 356,236 |
| 2026-05-04 | 78.250 | 78.250 | 75.500 | 76.700 | 75.495 | 495,832 |
| 2026-04-30 | 77.850 | 77.850 | 77.150 | 77.250 | 76.036 | 332,634 |
| 2026-04-29 | 77.000 | 78.150 | 76.450 | 77.700 | 76.479 | 536,235 |
| 2026-04-28 | 77.650 | 78.300 | 76.650 | 77.300 | 76.085 | 428,741 |
| 2026-04-27 | 77.700 | 78.350 | 77.500 | 77.650 | 76.430 | 269,886 |
| 2026-04-24 | 76.450 | 78.150 | 76.200 | 78.000 | 76.774 | 422,586 |
← NewerPage 3 of 3 · 128 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-12 | 0.5500 SEK |
| 2026-07-13 | 0.5500 SEK |
| 2026-04-17 | 0.5500 SEK |
| 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.