Fabege AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	83.500	84.320	80.800	81.960	74.458	2,350,875
2023-03-16	85.320	85.760	81.700	83.020	75.421	2,528,292
2023-03-15	83.660	85.320	82.260	84.700	76.947	1,756,774
2023-03-14	83.300	85.760	83.300	84.300	76.584	1,252,772
2023-03-13	81.700	84.500	79.200	83.140	75.530	1,921,066
2023-03-10	82.000	82.520	80.680	81.560	74.095	1,097,415
2023-03-09	86.580	86.580	83.000	83.320	75.694	1,426,950
2023-03-08	86.820	87.740	86.120	87.000	79.037	719,123
2023-03-07	87.820	89.240	87.100	87.680	79.655	1,536,927
2023-03-06	88.880	88.880	86.400	87.760	79.727	815,445
2023-03-03	85.800	86.760	85.660	86.280	78.383	326,972
2023-03-02	85.020	87.060	85.020	85.720	77.874	515,170
2023-03-01	88.160	88.160	85.040	85.600	77.765	838,776
2023-02-28	88.520	89.080	87.060	88.760	80.636	1,148,808
2023-02-27	86.900	88.760	86.800	88.540	80.436	338,608
2023-02-24	89.380	89.820	86.660	87.040	79.073	997,076
2023-02-23	89.100	89.880	88.280	89.000	80.854	780,758
2023-02-22	88.680	89.440	87.880	89.040	80.890	718,900
2023-02-21	91.000	91.020	88.400	89.060	80.908	686,159
2023-02-20	91.600	92.960	90.940	91.380	83.016	397,384
2023-02-17	91.520	92.320	90.900	91.320	82.961	481,766
2023-02-16	94.980	95.280	91.620	92.020	83.597	1,225,274
2023-02-15	95.540	96.000	93.160	94.380	85.741	692,243
2023-02-14	95.600	97.740	94.920	96.180	87.377	468,335
2023-02-13	94.760	95.200	92.520	95.200	86.486	626,122
2023-02-10	93.280	95.640	92.840	94.780	86.105	815,305
2023-02-09	98.480	98.880	93.700	93.960	85.360	1,231,478
2023-02-08	96.600	100.05	96.080	97.800	88.848	1,441,134
2023-02-07	93.000	96.600	92.120	96.000	87.213	4,375,102
2023-02-06	104.70	104.70	94.040	95.860	87.086	2,356,841
2023-02-03	108.00	108.95	104.40	105.00	95.389	1,269,341
2023-02-02	101.00	109.35	100.95	109.35	99.341	1,512,716
2023-02-01	98.580	100.85	98.460	100.15	90.983	740,068
2023-01-31	100.00	100.45	98.260	98.580	89.557	766,645
2023-01-30	103.50	103.50	99.760	100.35	91.165	772,376
2023-01-27	102.45	104.25	102.00	103.70	94.208	570,601
2023-01-26	105.15	105.50	101.65	102.25	92.891	623,444
2023-01-25	104.65	104.75	103.30	104.45	94.890	751,410
2023-01-24	103.45	105.10	102.55	104.65	95.071	897,039
2023-01-23	101.60	103.55	101.60	103.20	93.754	624,112
2023-01-20	100.25	102.40	99.820	101.35	92.073	846,245
2023-01-19	102.30	103.35	100.50	100.70	91.483	681,713
2023-01-18	105.25	106.55	103.00	103.00	93.572	799,491
2023-01-17	105.75	107.20	103.60	104.90	95.298	1,265,328
2023-01-16	101.30	103.35	100.45	102.80	93.391	513,257
2023-01-13	99.400	101.40	98.500	101.05	91.801	822,192
2023-01-12	98.500	100.25	97.220	99.400	90.302	945,647
2023-01-11	94.440	98.780	94.440	98.300	89.303	789,000
2023-01-10	93.760	94.800	92.760	94.100	85.487	734,655
2023-01-09	94.200	94.540	92.140	93.520	84.960	1,006,855
2023-01-05	93.440	94.520	92.400	93.300	84.760	245,938
2023-01-04	92.720	94.800	91.840	94.800	85.214	591,399
2023-01-03	91.180	92.700	90.520	92.100	82.787	555,715
2023-01-02	88.760	92.120	88.700	91.180	81.960	333,625
2022-12-30	89.800	90.680	88.560	88.700	79.731	346,602
2022-12-29	89.220	90.320	87.520	90.300	81.169	503,520
2022-12-28	89.060	90.680	88.340	88.640	79.677	451,798
2022-12-27	89.340	90.080	87.840	89.060	80.055	393,946
2022-12-23	88.900	90.720	88.480	89.340	80.306	554,579
2022-12-22	89.400	90.620	87.800	88.700	79.731	951,441

← NewerPage 16 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.