Fabege AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 85.240 | 85.240 | 83.480 | 84.480 | 78.956 | 898,460 |
| 2024-02-27 | 86.000 | 86.900 | 85.180 | 85.240 | 79.667 | 811,867 |
| 2024-02-26 | 87.200 | 87.340 | 85.160 | 85.380 | 79.798 | 491,368 |
| 2024-02-23 | 88.020 | 89.260 | 86.300 | 87.080 | 81.386 | 737,379 |
| 2024-02-22 | 87.280 | 88.520 | 85.940 | 87.680 | 81.947 | 879,333 |
| 2024-02-21 | 87.400 | 87.660 | 86.140 | 86.420 | 80.770 | 516,879 |
| 2024-02-20 | 88.240 | 89.000 | 87.700 | 87.780 | 82.041 | 357,800 |
| 2024-02-19 | 89.000 | 90.640 | 88.320 | 89.120 | 83.293 | 259,661 |
| 2024-02-16 | 90.400 | 90.960 | 89.000 | 89.640 | 83.779 | 329,630 |
| 2024-02-15 | 88.740 | 90.480 | 88.340 | 89.800 | 83.929 | 709,184 |
| 2024-02-14 | 88.620 | 89.240 | 87.980 | 88.380 | 82.601 | 601,674 |
| 2024-02-13 | 90.200 | 91.500 | 87.140 | 89.020 | 83.200 | 655,188 |
| 2024-02-12 | 88.740 | 90.840 | 88.740 | 90.180 | 84.284 | 507,840 |
| 2024-02-09 | 90.820 | 91.820 | 88.540 | 88.620 | 82.826 | 492,673 |
| 2024-02-08 | 91.700 | 92.300 | 89.820 | 90.540 | 84.620 | 919,566 |
| 2024-02-07 | 91.620 | 94.320 | 89.620 | 91.700 | 85.704 | 1,373,320 |
| 2024-02-06 | 93.260 | 94.000 | 90.940 | 91.700 | 85.704 | 773,409 |
| 2024-02-05 | 94.100 | 94.800 | 92.600 | 92.880 | 86.807 | 464,627 |
| 2024-02-02 | 97.000 | 97.340 | 93.800 | 94.080 | 87.929 | 614,108 |
| 2024-02-01 | 97.300 | 97.680 | 93.820 | 95.620 | 89.368 | 579,917 |
| 2024-01-31 | 98.500 | 100.35 | 97.580 | 97.960 | 91.555 | 673,611 |
| 2024-01-30 | 99.740 | 100.90 | 98.440 | 99.180 | 92.695 | 352,495 |
| 2024-01-29 | 98.900 | 100.35 | 97.320 | 99.440 | 92.938 | 391,751 |
| 2024-01-26 | 98.020 | 98.900 | 95.900 | 98.900 | 92.434 | 231,140 |
| 2024-01-25 | 96.520 | 97.940 | 96.100 | 97.940 | 91.536 | 360,701 |
| 2024-01-24 | 96.880 | 98.100 | 96.500 | 96.900 | 90.564 | 462,298 |
| 2024-01-23 | 99.040 | 99.040 | 95.480 | 95.800 | 89.536 | 451,713 |
| 2024-01-22 | 96.200 | 97.060 | 95.180 | 96.220 | 89.929 | 855,478 |
| 2024-01-19 | 95.680 | 95.940 | 93.980 | 94.720 | 88.527 | 956,714 |
| 2024-01-18 | 96.020 | 96.940 | 95.060 | 95.680 | 89.424 | 779,927 |
| 2024-01-17 | 96.760 | 96.780 | 94.840 | 96.020 | 89.742 | 467,034 |
| 2024-01-16 | 99.100 | 99.780 | 97.320 | 98.020 | 91.611 | 545,719 |
| 2024-01-15 | 101.85 | 102.15 | 99.460 | 99.820 | 93.293 | 403,847 |
| 2024-01-12 | 101.60 | 102.70 | 101.05 | 102.35 | 95.658 | 1,322,299 |
| 2024-01-11 | 103.25 | 104.00 | 100.05 | 100.50 | 93.929 | 1,035,055 |
| 2024-01-10 | 100.55 | 103.50 | 100.55 | 103.05 | 96.312 | 847,388 |
| 2024-01-09 | 103.15 | 104.00 | 101.10 | 101.35 | 94.723 | 521,719 |
| 2024-01-08 | 102.75 | 103.35 | 100.00 | 103.15 | 96.406 | 463,822 |
| 2024-01-05 | 103.85 | 104.20 | 102.05 | 102.30 | 95.611 | 254,760 |
| 2024-01-04 | 104.95 | 107.70 | 104.30 | 104.70 | 97.294 | 423,881 |
| 2024-01-03 | 106.60 | 108.00 | 104.90 | 105.35 | 97.898 | 533,869 |
| 2024-01-02 | 108.00 | 108.60 | 106.50 | 106.60 | 99.059 | 603,419 |
| 2023-12-29 | 107.85 | 109.05 | 107.75 | 108.20 | 100.55 | 306,245 |
| 2023-12-28 | 108.60 | 109.30 | 107.55 | 108.55 | 100.87 | 367,276 |
| 2023-12-27 | 108.15 | 110.10 | 107.15 | 108.40 | 100.73 | 478,026 |
| 2023-12-22 | 105.65 | 108.95 | 105.65 | 108.15 | 100.50 | 348,928 |
| 2023-12-21 | 107.90 | 108.60 | 106.20 | 106.90 | 99.338 | 695,983 |
| 2023-12-20 | 109.15 | 109.55 | 108.15 | 108.75 | 101.06 | 372,557 |
| 2023-12-19 | 108.70 | 110.95 | 108.00 | 108.80 | 101.10 | 374,482 |
| 2023-12-18 | 109.45 | 109.95 | 108.05 | 108.65 | 100.96 | 376,005 |
| 2023-12-15 | 112.60 | 113.70 | 109.35 | 109.75 | 101.99 | 1,780,359 |
| 2023-12-14 | 108.00 | 112.95 | 107.60 | 112.00 | 104.08 | 2,031,264 |
| 2023-12-13 | 100.95 | 101.80 | 99.840 | 100.60 | 93.484 | 426,657 |
| 2023-12-12 | 101.00 | 102.00 | 99.940 | 100.55 | 93.437 | 557,105 |
| 2023-12-11 | 99.000 | 101.80 | 98.720 | 101.35 | 94.181 | 432,542 |
| 2023-12-08 | 101.20 | 101.60 | 98.780 | 99.040 | 92.034 | 525,141 |
| 2023-12-07 | 99.800 | 102.25 | 98.800 | 101.25 | 94.088 | 494,758 |
| 2023-12-06 | 97.340 | 100.50 | 97.200 | 100.20 | 93.112 | 487,555 |
| 2023-12-05 | 95.800 | 100.70 | 95.680 | 99.260 | 92.238 | 1,733,318 |
| 2023-12-04 | 95.820 | 97.120 | 95.280 | 95.800 | 89.023 | 564,780 |
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.