Fabege AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 81.650 | 83.950 | 81.500 | 83.000 | 80.647 | 429,127 |
| 2025-11-05 | 81.850 | 82.750 | 81.500 | 81.650 | 79.335 | 237,813 |
| 2025-11-04 | 82.800 | 82.800 | 81.850 | 82.200 | 79.869 | 252,409 |
| 2025-11-03 | 83.550 | 84.400 | 82.600 | 82.800 | 80.452 | 285,368 |
| 2025-10-31 | 84.450 | 84.450 | 83.600 | 83.650 | 81.278 | 431,248 |
| 2025-10-30 | 83.800 | 84.900 | 83.750 | 84.450 | 82.056 | 195,495 |
| 2025-10-29 | 85.000 | 85.600 | 84.250 | 84.600 | 82.201 | 298,471 |
| 2025-10-28 | 86.300 | 86.600 | 84.600 | 84.950 | 82.541 | 242,746 |
| 2025-10-27 | 87.500 | 87.600 | 85.600 | 86.300 | 83.853 | 491,455 |
| 2025-10-24 | 88.350 | 88.350 | 85.700 | 87.600 | 85.116 | 494,974 |
| 2025-10-23 | 87.800 | 88.150 | 86.600 | 88.000 | 85.505 | 558,462 |
← NewerPage 5 of 5 · 251 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.