Fabege AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 90.050 | 91.300 | 90.050 | 90.850 | 85.789 | 193,839 |
| 2024-08-21 | 91.500 | 92.000 | 89.600 | 90.050 | 85.034 | 225,371 |
| 2024-08-20 | 93.000 | 93.100 | 91.150 | 91.550 | 86.450 | 355,091 |
| 2024-08-19 | 90.150 | 92.350 | 90.100 | 92.350 | 87.205 | 228,938 |
| 2024-08-16 | 90.200 | 90.950 | 89.700 | 90.150 | 85.128 | 287,217 |
| 2024-08-15 | 91.850 | 91.850 | 89.800 | 90.350 | 85.317 | 234,531 |
| 2024-08-14 | 91.200 | 91.850 | 90.600 | 91.100 | 86.025 | 224,656 |
| 2024-08-13 | 91.050 | 91.050 | 89.350 | 90.750 | 85.695 | 162,018 |
| 2024-08-12 | 92.000 | 92.550 | 89.900 | 90.150 | 85.128 | 264,256 |
| 2024-08-09 | 90.200 | 92.950 | 90.100 | 92.000 | 86.875 | 416,635 |
| 2024-08-08 | 90.900 | 90.900 | 89.000 | 90.200 | 85.175 | 314,900 |
| 2024-08-07 | 88.000 | 91.100 | 87.900 | 90.900 | 85.836 | 756,487 |
| 2024-08-06 | 87.250 | 88.050 | 84.950 | 87.050 | 82.201 | 349,999 |
| 2024-08-05 | 88.900 | 88.900 | 84.300 | 86.750 | 81.917 | 2,104,249 |
| 2024-08-02 | 89.450 | 91.950 | 88.200 | 91.350 | 86.261 | 406,984 |
| 2024-08-01 | 90.000 | 91.600 | 89.900 | 90.850 | 85.789 | 312,998 |
| 2024-07-31 | 89.100 | 90.600 | 88.850 | 89.850 | 84.845 | 857,968 |
| 2024-07-30 | 90.150 | 90.200 | 88.600 | 89.300 | 84.325 | 153,683 |
| 2024-07-29 | 88.950 | 90.150 | 88.700 | 90.150 | 85.128 | 331,660 |
| 2024-07-26 | 87.700 | 89.250 | 87.700 | 88.550 | 83.617 | 183,681 |
| 2024-07-25 | 88.500 | 88.900 | 87.600 | 88.700 | 83.759 | 297,994 |
| 2024-07-24 | 88.050 | 89.450 | 87.950 | 89.050 | 84.089 | 171,324 |
| 2024-07-23 | 90.700 | 90.700 | 88.600 | 88.750 | 83.806 | 287,029 |
| 2024-07-22 | 91.000 | 92.050 | 90.300 | 90.400 | 85.364 | 376,659 |
| 2024-07-19 | 91.000 | 91.500 | 89.850 | 89.950 | 84.939 | 336,635 |
| 2024-07-18 | 91.900 | 92.050 | 90.350 | 91.600 | 86.497 | 256,907 |
| 2024-07-17 | 90.200 | 91.650 | 89.400 | 91.650 | 86.544 | 592,566 |
| 2024-07-16 | 92.350 | 94.000 | 90.000 | 90.750 | 85.695 | 690,689 |
| 2024-07-15 | 92.300 | 94.150 | 91.000 | 92.350 | 87.205 | 562,319 |
| 2024-07-12 | 93.750 | 93.750 | 91.250 | 92.400 | 87.253 | 331,925 |
| 2024-07-11 | 90.850 | 92.900 | 89.450 | 92.800 | 87.630 | 434,932 |
| 2024-07-10 | 88.500 | 91.450 | 88.500 | 90.450 | 85.411 | 424,347 |
| 2024-07-09 | 86.250 | 88.850 | 86.000 | 88.400 | 83.475 | 691,853 |
| 2024-07-08 | 84.300 | 87.250 | 83.550 | 86.100 | 81.304 | 833,319 |
| 2024-07-05 | 81.350 | 86.450 | 81.350 | 84.350 | 79.651 | 500,866 |
| 2024-07-04 | 82.200 | 83.800 | 81.900 | 82.900 | 78.282 | 304,790 |
| 2024-07-03 | 82.750 | 82.950 | 81.500 | 82.000 | 77.432 | 784,186 |
| 2024-07-02 | 82.850 | 83.400 | 81.850 | 82.350 | 77.762 | 299,683 |
| 2024-07-01 | 84.650 | 85.550 | 82.800 | 83.300 | 78.660 | 1,065,370 |
| 2024-06-28 | 83.800 | 85.350 | 83.800 | 84.650 | 79.509 | 362,258 |
| 2024-06-27 | 82.550 | 84.200 | 82.550 | 83.750 | 78.664 | 300,048 |
| 2024-06-26 | 83.100 | 84.350 | 82.500 | 83.250 | 78.194 | 309,834 |
| 2024-06-25 | 84.350 | 85.050 | 83.050 | 83.100 | 78.054 | 343,603 |
| 2024-06-24 | 82.800 | 85.000 | 82.250 | 84.350 | 79.228 | 465,800 |
| 2024-06-20 | 81.400 | 84.000 | 81.350 | 83.850 | 78.758 | 2,484,431 |
| 2024-06-19 | 82.550 | 82.750 | 81.000 | 81.350 | 76.410 | 485,006 |
| 2024-06-18 | 83.850 | 84.450 | 81.450 | 82.550 | 77.537 | 797,484 |
| 2024-06-17 | 86.000 | 86.400 | 84.550 | 84.550 | 79.415 | 361,250 |
| 2024-06-14 | 87.600 | 87.600 | 85.400 | 86.000 | 80.777 | 422,963 |
| 2024-06-13 | 87.600 | 89.600 | 87.100 | 87.250 | 81.952 | 406,137 |
| 2024-06-12 | 85.850 | 89.200 | 85.500 | 88.350 | 82.985 | 1,038,515 |
| 2024-06-11 | 87.200 | 87.350 | 86.000 | 86.000 | 80.777 | 732,779 |
| 2024-06-10 | 87.950 | 88.150 | 86.700 | 87.550 | 82.233 | 593,282 |
| 2024-06-07 | 92.100 | 92.150 | 87.950 | 88.550 | 83.173 | 1,167,392 |
| 2024-06-05 | 93.100 | 95.200 | 91.300 | 92.350 | 86.742 | 1,280,138 |
| 2024-06-04 | 90.150 | 92.250 | 90.150 | 91.700 | 86.131 | 512,132 |
| 2024-06-03 | 89.300 | 90.750 | 88.550 | 90.700 | 85.192 | 653,337 |
| 2024-05-31 | 89.000 | 89.950 | 88.150 | 89.350 | 83.924 | 1,650,223 |
| 2024-05-30 | 87.000 | 89.650 | 87.000 | 89.300 | 83.877 | 529,087 |
| 2024-05-29 | 89.100 | 89.450 | 87.350 | 87.400 | 82.092 | 666,071 |
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.