Fabege AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	80.460	80.540	78.300	78.760	72.120	2,223,956
2023-06-15	80.880	81.600	79.420	80.120	73.366	742,710
2023-06-14	81.320	83.300	81.280	81.480	74.611	960,799
2023-06-13	82.920	83.180	81.180	81.520	74.648	1,222,039
2023-06-12	85.000	85.100	82.420	82.680	75.710	995,088
2023-06-09	84.240	86.200	83.720	86.000	78.750	558,259
2023-06-08	85.200	85.640	83.860	84.240	77.138	527,603
2023-06-07	84.320	86.380	84.000	85.520	78.310	688,286
2023-06-05	82.420	85.360	82.120	84.100	77.010	661,502
2023-06-02	78.700	82.880	78.620	82.680	75.710	938,624
2023-06-01	77.240	78.420	75.700	77.760	71.205	734,644
2023-05-31	78.200	78.360	76.180	77.400	70.875	2,157,031
2023-05-30	78.840	79.800	78.700	78.900	72.248	457,486
2023-05-29	80.000	80.540	78.740	78.840	72.194	456,879
2023-05-26	79.800	80.640	78.940	79.080	72.413	1,026,567
2023-05-25	81.200	81.600	80.120	80.120	73.366	752,701
2023-05-24	81.800	83.000	81.040	81.200	74.355	1,022,662
2023-05-23	80.360	83.580	80.360	83.020	76.021	696,176
2023-05-22	78.400	80.780	78.300	80.720	73.915	506,853
2023-05-19	79.240	79.920	77.960	79.140	72.468	649,124
2023-05-17	79.360	79.780	77.820	79.000	72.340	373,215
2023-05-16	79.420	81.060	78.720	79.960	73.219	638,903
2023-05-15	78.100	80.140	77.280	80.140	73.384	755,467
2023-05-12	81.660	81.840	78.300	78.600	71.974	1,850,759
2023-05-11	78.520	81.720	78.300	81.160	74.318	2,079,135
2023-05-10	74.440	78.100	73.640	77.720	71.168	2,165,144
2023-05-09	76.000	76.000	72.880	74.200	67.945	1,686,185
2023-05-08	78.580	78.960	76.220	76.840	70.362	2,765,797
2023-05-05	77.920	80.040	77.180	78.580	71.955	1,215,796
2023-05-04	77.300	78.000	75.100	77.920	71.351	4,248,735
2023-05-03	78.400	78.580	76.300	77.300	70.783	890,337
2023-05-02	82.000	82.000	77.880	77.880	71.314	999,194
2023-04-28	81.300	83.000	78.980	82.100	75.179	1,533,667
2023-04-27	75.600	81.720	75.600	80.500	73.714	1,711,435
2023-04-26	80.800	80.920	76.020	77.260	70.747	2,170,196
2023-04-25	84.560	84.560	80.900	82.020	75.105	934,029
2023-04-24	85.580	86.120	84.100	84.520	77.395	662,120
2023-04-21	85.500	86.580	85.040	85.580	78.365	667,912
2023-04-20	87.080	87.440	85.100	85.420	78.219	683,055
2023-04-19	87.180	87.180	84.840	86.000	78.750	634,545
2023-04-18	88.140	88.180	87.140	87.340	79.977	696,410
2023-04-17	87.180	88.100	86.520	87.720	80.325	859,490
2023-04-14	84.220	87.900	84.040	86.660	79.354	1,466,731
2023-04-13	83.680	84.460	82.180	83.340	76.314	699,807
2023-04-12	83.000	85.380	82.720	83.680	76.625	1,036,724
2023-04-11	81.080	82.480	80.200	81.820	74.922	911,071
2023-04-06	78.000	80.000	78.000	80.000	73.256	406,204
2023-04-05	80.800	81.020	78.440	78.480	71.864	1,470,607
2023-04-04	79.660	82.240	79.660	80.740	73.933	1,149,616
2023-04-03	79.840	80.400	79.300	79.660	72.944	889,856
2023-03-31	79.400	79.860	77.680	79.620	72.908	1,219,670
2023-03-30	76.140	79.540	76.040	79.540	72.834	1,208,383
2023-03-29	74.980	76.020	73.300	76.020	69.062	1,319,661
2023-03-28	77.180	77.500	73.580	74.160	67.372	1,955,319
2023-03-27	78.040	78.100	76.360	76.680	69.661	651,002
2023-03-24	78.700	78.700	75.520	76.980	69.934	930,476
2023-03-23	79.320	79.320	77.600	78.800	71.587	1,173,073
2023-03-22	80.900	80.900	77.820	78.100	70.951	1,892,791
2023-03-21	82.980	83.860	81.960	82.440	74.894	1,109,667
2023-03-20	81.000	83.020	80.520	82.820	75.239	1,062,183

← NewerPage 15 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.