Fabege AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	93.900	95.840	92.860	95.840	89.060	538,289
2023-11-30	96.260	96.740	93.900	93.900	87.258	3,195,771
2023-11-29	96.240	97.860	95.720	96.640	89.804	530,275
2023-11-28	95.960	96.700	94.100	95.580	88.819	737,200
2023-11-27	95.200	97.020	95.120	96.860	90.008	403,538
2023-11-24	96.200	96.900	94.640	95.200	88.466	200,730
2023-11-23	95.000	98.220	95.000	96.200	89.395	466,508
2023-11-22	94.000	96.520	94.000	95.980	89.191	359,411
2023-11-21	96.000	96.660	94.200	94.500	87.815	420,056
2023-11-20	95.440	96.500	94.300	96.500	89.674	847,016
2023-11-17	93.580	96.340	93.580	95.240	88.503	795,495
2023-11-16	95.940	96.480	93.520	93.520	86.905	1,416,797
2023-11-15	99.600	101.55	95.660	95.940	89.153	1,121,883
2023-11-14	89.420	99.640	89.220	99.640	92.592	2,279,498
2023-11-13	90.000	90.740	88.720	88.720	82.444	503,187
2023-11-10	89.600	90.000	88.440	89.700	83.355	639,494
2023-11-09	88.500	90.520	88.240	90.100	83.726	699,536
2023-11-08	89.880	90.180	88.060	88.280	82.035	1,140,205
2023-11-07	89.500	90.820	89.320	90.200	83.819	1,227,639
2023-11-06	92.000	92.660	89.380	89.500	83.169	645,371
2023-11-03	90.700	92.240	90.700	91.860	85.362	537,090
2023-11-02	85.000	90.720	84.820	90.720	84.303	2,041,516
2023-11-01	83.040	84.220	82.400	83.520	77.612	738,510
2023-10-31	80.260	83.400	80.260	83.060	77.184	1,327,622
2023-10-30	80.000	81.200	79.560	80.260	74.583	420,182
2023-10-27	77.840	79.700	77.620	79.500	73.876	637,523
2023-10-26	76.240	78.400	76.000	77.700	72.204	754,782
2023-10-25	78.540	79.680	75.820	77.040	71.590	821,192
2023-10-24	77.840	80.240	77.840	79.780	74.136	589,085
2023-10-23	77.760	78.740	76.500	78.240	72.705	792,068
2023-10-20	76.360	78.840	75.600	78.500	72.947	1,818,346
2023-10-19	82.000	82.000	79.020	79.320	73.709	1,253,467
2023-10-18	83.500	84.100	81.700	81.800	76.014	669,932
2023-10-17	85.000	85.780	83.380	83.480	77.575	362,058
2023-10-16	86.000	86.780	85.200	85.200	79.173	451,745
2023-10-13	87.700	87.800	86.000	86.040	79.954	334,045
2023-10-12	86.180	89.240	86.180	88.000	81.775	785,175
2023-10-11	86.500	87.700	86.160	87.600	81.403	503,352
2023-10-10	85.760	88.040	85.660	86.780	80.641	621,519
2023-10-09	84.640	86.020	84.580	85.000	78.987	336,374
2023-10-06	85.260	86.000	83.680	85.400	79.359	369,778
2023-10-05	83.700	85.000	83.540	85.000	78.987	465,686
2023-10-04	82.400	83.980	81.700	83.620	77.705	609,105
2023-10-03	86.580	87.040	83.460	83.840	77.909	373,443
2023-10-02	87.320	89.340	86.040	86.700	80.567	688,035
2023-09-29	85.020	88.240	85.020	87.320	81.143	922,028
2023-09-28	86.640	87.260	85.320	86.740	80.047	370,606
2023-09-27	87.840	88.000	86.160	86.640	79.954	281,503
2023-09-26	90.720	90.860	87.400	87.840	81.062	513,276
2023-09-25	90.000	91.840	90.000	91.680	84.605	419,769
2023-09-22	90.280	91.440	89.840	90.680	83.683	358,387
2023-09-21	91.700	93.100	90.240	91.380	84.329	520,441
2023-09-20	91.620	93.260	91.460	92.640	85.491	290,422
2023-09-19	90.420	92.520	90.300	91.460	84.402	309,488
2023-09-18	93.820	94.000	91.140	91.560	84.495	437,716
2023-09-15	96.000	96.600	93.760	94.100	86.839	1,273,486
2023-09-14	94.440	95.820	92.560	95.720	88.334	691,227
2023-09-13	90.660	92.140	89.560	91.700	84.624	458,211
2023-09-12	92.280	93.220	90.180	90.660	83.664	496,846
2023-09-11	91.700	93.980	91.540	93.440	86.230	461,647

← NewerPage 13 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.