Fabege AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	89.800	91.200	89.150	89.450	84.018	826,480
2024-05-27	89.400	89.950	89.150	89.800	84.347	213,904
2024-05-24	89.500	90.200	88.650	89.450	84.018	399,312
2024-05-23	92.900	93.300	89.550	89.750	84.300	688,845
2024-05-22	90.300	93.500	89.750	92.950	87.305	790,533
2024-05-21	90.300	91.050	89.900	90.300	84.816	512,281
2024-05-20	91.150	91.800	90.600	90.600	85.098	412,133
2024-05-17	92.600	93.000	91.350	91.400	85.849	468,104
2024-05-16	94.000	95.400	92.850	93.350	87.681	410,844
2024-05-15	91.350	95.000	91.350	94.000	88.292	710,343
2024-05-14	90.600	91.750	89.550	91.000	85.474	396,770
2024-05-13	89.600	90.950	89.300	90.550	85.051	331,212
2024-05-10	90.300	90.850	89.000	89.200	83.783	657,337
2024-05-08	90.750	93.400	89.900	90.400	84.910	570,722
2024-05-07	88.500	90.750	87.350	90.750	85.239	752,857
2024-05-06	87.700	88.350	86.850	87.950	82.609	585,153
2024-05-03	87.900	88.600	85.000	87.300	81.998	642,409
2024-05-02	85.300	87.100	84.500	86.950	81.670	1,289,250
2024-04-30	84.750	85.600	83.600	85.300	80.120	555,646
2024-04-29	83.000	84.850	82.350	84.750	79.603	593,418
2024-04-26	82.250	83.500	81.700	83.500	78.429	1,403,900
2024-04-25	83.200	83.700	80.000	80.800	75.893	1,762,893
2024-04-24	89.000	89.500	85.150	85.350	80.167	1,128,871
2024-04-23	89.000	89.200	88.250	88.950	83.548	1,235,564
2024-04-22	88.200	89.500	87.600	88.600	83.220	795,909
2024-04-19	86.900	88.200	86.100	88.200	82.844	483,310
2024-04-18	85.750	87.400	85.400	87.300	81.998	326,462
2024-04-17	85.500	86.750	85.100	85.750	80.543	451,317
2024-04-16	84.800	86.750	84.400	85.950	80.730	683,955
2024-04-15	87.050	87.500	85.000	85.600	80.402	1,354,857
2024-04-12	90.050	90.700	87.100	87.650	82.327	864,830
2024-04-11	87.000	89.450	86.650	88.000	82.656	883,168
2024-04-10	90.800	91.200	86.350	87.950	82.609	1,191,610
2024-04-09	91.300	92.500	90.250	90.800	84.863	1,240,637
2024-04-08	94.300	95.150	93.500	94.650	88.462	394,290
2024-04-05	95.050	95.500	93.650	94.300	88.134	585,378
2024-04-04	96.800	97.150	95.350	95.650	89.396	751,770
2024-04-03	97.600	98.600	95.600	96.800	90.471	796,354
2024-04-02	99.200	99.900	96.950	97.600	91.219	499,079
2024-03-28	100.50	101.55	99.740	100.10	93.555	442,742
2024-03-27	98.900	100.95	97.500	100.35	93.789	697,106
2024-03-26	99.200	99.520	96.760	98.160	91.742	418,284
2024-03-25	98.000	99.840	98.000	99.160	92.677	697,356
2024-03-22	97.000	99.760	96.280	99.060	92.583	763,230
2024-03-21	95.880	98.440	95.880	97.000	90.658	990,204
2024-03-20	93.000	94.540	92.100	94.520	88.340	800,385
2024-03-19	90.860	93.240	90.340	93.100	87.013	489,465
2024-03-18	91.960	93.460	90.480	90.860	84.919	474,545
2024-03-15	92.680	93.400	91.560	91.920	85.910	1,260,683
2024-03-14	93.040	96.900	93.040	93.660	87.536	1,156,311
2024-03-13	92.540	93.820	91.680	93.040	86.957	603,351
2024-03-12	94.860	95.200	92.180	92.540	86.489	587,994
2024-03-11	92.800	95.160	92.640	94.220	88.060	671,831
2024-03-08	89.080	93.760	88.500	93.500	87.387	1,207,680
2024-03-07	85.400	90.360	84.800	89.040	83.218	1,145,432
2024-03-06	86.240	88.120	85.580	85.920	80.302	847,149
2024-03-05	84.480	85.300	84.140	84.280	78.770	349,928
2024-03-04	87.100	87.440	84.380	85.060	79.499	642,841
2024-03-01	84.640	87.380	84.640	87.240	81.536	990,912
2024-02-29	84.920	85.760	84.300	84.640	79.106	1,272,951

← NewerPage 11 of 22 · 1,261 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.