Fabege AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 65.000 | 65.000 | 64.150 | 64.450 | 64.450 | 354,489 |
| 2026-10-16 | 65.500 | 65.500 | 64.800 | 65.050 | 65.050 | 265,797 |
| 2026-10-15 | 63.900 | 65.150 | 63.900 | 64.850 | 64.850 | 1,218,051 |
| 2026-10-14 | 63.650 | 65.350 | 63.650 | 63.950 | 63.950 | 475,954 |
| 2026-10-13 | 63.950 | 64.350 | 63.350 | 63.400 | 63.400 | 580,553 |
| 2026-10-12 | 63.550 | 64.000 | 62.700 | 62.900 | 62.900 | 586,598 |
| 2026-10-09 | 64.800 | 65.200 | 64.150 | 64.250 | 63.700 | 1,216,071 |
| 2026-10-08 | 65.000 | 66.150 | 63.800 | 64.500 | 63.948 | 4,344,073 |
| 2026-10-07 | 65.700 | 66.100 | 64.800 | 65.050 | 64.493 | 896,439 |
| 2026-10-06 | 64.700 | 65.750 | 64.700 | 65.700 | 65.138 | 357,209 |
| 2026-10-05 | 64.300 | 65.100 | 64.000 | 64.800 | 64.245 | 1,626,532 |
| 2026-10-02 | 65.200 | 65.300 | 64.200 | 64.450 | 63.898 | 1,304,640 |
| 2026-10-01 | 65.900 | 66.600 | 65.250 | 65.450 | 64.890 | 786,493 |
| 2026-09-30 | 67.200 | 67.400 | 66.050 | 66.050 | 65.485 | 796,554 |
| 2026-09-29 | 65.700 | 67.550 | 65.700 | 67.200 | 66.625 | 605,289 |
| 2026-09-28 | 66.400 | 66.800 | 65.000 | 65.750 | 65.187 | 385,100 |
| 2026-09-25 | 67.000 | 67.450 | 66.150 | 66.200 | 65.633 | 276,853 |
| 2026-09-24 | 68.150 | 68.600 | 66.650 | 66.750 | 66.179 | 935,015 |
| 2026-09-23 | 69.250 | 69.350 | 67.950 | 68.300 | 67.715 | 560,021 |
| 2026-09-22 | 69.550 | 70.000 | 69.100 | 69.250 | 68.657 | 265,171 |
| 2026-09-21 | 69.200 | 69.850 | 68.800 | 69.600 | 69.004 | 322,350 |
| 2026-09-18 | 69.500 | 69.500 | 68.700 | 69.150 | 68.558 | 1,125,722 |
| 2026-09-17 | 68.900 | 69.650 | 68.600 | 69.650 | 69.054 | 961,360 |
| 2026-09-16 | 68.800 | 69.550 | 68.800 | 69.100 | 68.509 | 184,027 |
| 2026-09-15 | 69.400 | 69.550 | 68.750 | 69.100 | 68.509 | 775,951 |
| 2026-09-14 | 70.050 | 70.500 | 69.350 | 69.450 | 68.856 | 406,570 |
| 2026-09-11 | 70.100 | 70.650 | 69.550 | 70.150 | 69.550 | 292,896 |
| 2026-09-10 | 71.000 | 71.500 | 70.050 | 70.050 | 69.450 | 720,464 |
| 2026-09-09 | 72.000 | 72.200 | 71.250 | 71.250 | 70.640 | 625,056 |
| 2026-09-08 | 72.550 | 72.600 | 72.000 | 72.050 | 71.433 | 418,902 |
| 2026-09-07 | 71.900 | 72.600 | 71.750 | 72.250 | 71.632 | 377,701 |
| 2026-09-04 | 72.550 | 73.000 | 72.000 | 72.850 | 72.226 | 304,493 |
| 2026-09-03 | 71.750 | 73.100 | 71.750 | 72.550 | 71.929 | 714,321 |
| 2026-09-02 | 72.000 | 72.350 | 71.500 | 71.900 | 71.285 | 486,287 |
| 2026-09-01 | 71.650 | 72.200 | 71.200 | 72.100 | 71.483 | 906,811 |
| 2026-08-31 | 73.100 | 73.100 | 71.450 | 71.650 | 71.037 | 659,758 |
| 2026-08-28 | 73.550 | 74.200 | 73.100 | 73.300 | 72.673 | 172,122 |
| 2026-08-27 | 73.250 | 73.600 | 72.850 | 73.550 | 72.920 | 521,089 |
| 2026-08-26 | 74.100 | 74.400 | 73.250 | 73.400 | 72.772 | 270,337 |
| 2026-08-25 | 74.250 | 74.600 | 73.800 | 74.150 | 73.515 | 316,556 |
| 2026-08-24 | 74.950 | 74.950 | 73.350 | 74.300 | 73.664 | 647,954 |
| 2026-08-21 | 75.250 | 76.000 | 74.800 | 75.600 | 74.953 | 197,667 |
| 2026-08-20 | 75.300 | 75.800 | 75.000 | 75.250 | 74.606 | 182,155 |
| 2026-08-19 | 76.400 | 76.800 | 75.000 | 75.550 | 74.903 | 197,820 |
| 2026-08-18 | 76.150 | 76.950 | 75.850 | 76.350 | 75.696 | 360,148 |
| 2026-08-17 | 77.150 | 77.350 | 76.100 | 76.300 | 75.647 | 243,767 |
| 2026-08-14 | 76.950 | 77.700 | 76.100 | 77.150 | 76.490 | 686,252 |
| 2026-08-13 | 77.100 | 77.100 | 75.700 | 76.550 | 75.895 | 166,522 |
| 2026-08-12 | 75.750 | 76.800 | 75.600 | 76.600 | 75.944 | 372,569 |
| 2026-08-11 | 75.850 | 76.200 | 74.900 | 75.750 | 75.102 | 245,704 |
| 2026-08-10 | 76.000 | 76.650 | 75.500 | 75.950 | 75.300 | 402,683 |
| 2026-08-07 | 75.600 | 76.400 | 75.200 | 76.250 | 75.597 | 242,807 |
| 2026-08-06 | 75.900 | 76.200 | 75.400 | 75.650 | 75.002 | 170,148 |
| 2026-08-05 | 76.800 | 76.800 | 75.800 | 75.950 | 75.300 | 325,372 |
| 2026-08-04 | 75.800 | 76.850 | 75.650 | 76.850 | 76.192 | 309,446 |
| 2026-08-03 | 74.600 | 76.150 | 74.300 | 75.850 | 75.201 | 307,855 |
| 2026-07-31 | 75.050 | 75.850 | 74.700 | 74.700 | 74.061 | 324,891 |
| 2026-07-30 | 74.650 | 75.600 | 74.450 | 75.150 | 74.507 | 322,133 |
| 2026-07-29 | 75.000 | 75.000 | 74.050 | 74.650 | 74.011 | 306,920 |
| 2026-07-28 | 74.950 | 75.550 | 74.400 | 75.050 | 74.408 | 249,814 |
Page 1 of 5 · 250 trading daysOlder →
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.