Fabege AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	91.700	93.980	91.540	93.440	86.230	461,647
2023-09-08	93.000	93.260	91.580	91.680	84.605	298,435
2023-09-07	94.000	94.260	92.780	93.100	85.916	255,210
2023-09-06	93.500	95.480	93.500	94.100	86.839	348,836
2023-09-05	92.820	94.780	92.800	94.300	87.023	679,777
2023-09-04	92.660	94.700	92.660	94.080	86.820	278,122
2023-09-01	93.900	94.280	91.940	92.540	85.399	333,299
2023-08-31	91.000	94.220	90.960	93.880	86.636	1,454,586
2023-08-30	90.720	93.280	90.060	90.960	83.941	509,036
2023-08-29	89.180	91.260	88.940	90.720	83.719	716,748
2023-08-28	86.660	89.500	86.520	89.400	82.501	341,014
2023-08-25	86.200	88.240	85.240	86.860	80.157	309,817
2023-08-24	87.080	88.800	86.900	87.300	80.563	492,727
2023-08-23	86.200	86.720	84.420	86.720	80.028	343,507
2023-08-22	82.820	84.780	82.820	84.380	77.869	329,013
2023-08-21	85.040	85.340	82.300	82.420	76.060	351,956
2023-08-18	86.880	87.500	84.400	85.060	78.496	336,016
2023-08-17	87.600	88.360	87.000	87.200	80.471	434,038
2023-08-16	87.720	89.000	87.700	88.540	81.708	338,390
2023-08-15	90.000	90.000	87.540	88.640	81.800	204,566
2023-08-14	87.500	90.060	87.380	89.200	82.317	351,340
2023-08-11	90.200	90.200	87.280	88.260	81.449	462,090
2023-08-10	89.000	91.720	89.000	90.200	83.240	809,324
2023-08-09	88.780	89.480	88.620	89.000	82.132	284,903
2023-08-08	89.080	89.800	87.520	87.960	81.172	283,706
2023-08-07	91.500	91.500	88.620	89.080	82.206	262,814
2023-08-04	89.540	91.400	89.240	91.200	84.162	325,849
2023-08-03	88.000	90.780	87.960	90.180	83.221	595,604
2023-08-02	89.300	89.560	88.000	88.580	81.745	439,618
2023-08-01	90.900	91.380	89.820	90.260	83.295	312,446
2023-07-31	91.440	92.280	90.220	91.200	84.162	417,248
2023-07-28	91.520	91.820	88.760	91.740	84.661	530,652
2023-07-27	90.800	92.740	90.740	91.960	84.864	924,611
2023-07-26	87.900	90.000	87.720	90.000	83.055	390,715
2023-07-25	89.020	89.260	86.160	88.440	81.615	391,295
2023-07-24	87.000	89.820	87.000	87.940	81.154	753,299
2023-07-21	87.200	88.100	85.820	87.880	81.099	491,503
2023-07-20	84.560	88.140	84.560	87.200	80.471	905,011
2023-07-19	82.620	86.900	82.280	86.180	79.530	537,489
2023-07-18	81.200	83.000	80.500	82.620	76.245	524,219
2023-07-17	80.940	81.920	79.600	81.500	75.211	482,158
2023-07-14	81.980	81.980	78.900	81.120	74.860	511,284
2023-07-13	82.000	82.860	80.600	81.980	75.654	642,879
2023-07-12	82.200	84.060	80.260	83.260	76.835	708,802
2023-07-11	79.240	81.540	78.840	81.400	75.119	471,257
2023-07-10	80.260	81.220	78.660	78.840	72.756	401,744
2023-07-07	79.720	80.760	77.500	80.260	74.067	433,635
2023-07-06	81.120	81.960	78.220	78.500	72.442	550,518
2023-07-05	81.300	82.060	80.360	81.420	75.137	432,682
2023-07-04	78.720	82.540	78.720	81.780	75.469	625,163
2023-07-03	78.800	79.580	77.500	78.720	72.645	550,757
2023-06-30	77.960	78.860	76.860	77.560	71.575	435,291
2023-06-29	78.000	78.440	76.540	77.240	71.280	568,929
2023-06-28	75.820	77.640	75.380	77.580	71.040	477,657
2023-06-27	75.400	76.300	75.100	75.580	69.208	345,510
2023-06-26	74.880	75.820	74.380	75.220	68.879	425,605
2023-06-22	75.000	76.100	74.320	75.320	68.970	537,456
2023-06-21	75.000	76.040	74.220	75.460	69.098	674,907
2023-06-20	77.000	77.160	76.100	76.100	69.684	512,996
2023-06-19	78.300	78.700	77.120	77.420	70.893	902,890

← NewerPage 14 of 22 · 1,262 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.